Zhewen Pictures Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-28 | 3.540 | 3.740 | 3.520 | 3.670 | 3.670 | 66,138,305 |
| 2023-04-27 | 3.560 | 3.650 | 3.510 | 3.530 | 3.530 | 45,779,968 |
| 2023-04-26 | 3.510 | 3.650 | 3.430 | 3.580 | 3.580 | 57,013,636 |
| 2023-04-25 | 3.550 | 3.680 | 3.500 | 3.520 | 3.520 | 65,033,600 |
| 2023-04-24 | 3.560 | 3.620 | 3.480 | 3.540 | 3.540 | 52,357,600 |
| 2023-04-21 | 3.560 | 3.700 | 3.440 | 3.610 | 3.610 | 77,017,061 |
| 2023-04-20 | 3.590 | 3.760 | 3.520 | 3.550 | 3.550 | 94,768,759 |
| 2023-04-19 | 3.230 | 3.550 | 3.230 | 3.550 | 3.550 | 65,672,322 |
| 2023-04-18 | 3.260 | 3.280 | 3.210 | 3.230 | 3.230 | 19,262,409 |
| 2023-04-17 | 3.340 | 3.360 | 3.240 | 3.270 | 3.270 | 27,431,700 |
| 2023-04-14 | 3.460 | 3.480 | 3.320 | 3.360 | 3.360 | 47,775,672 |
| 2023-04-13 | 3.480 | 3.540 | 3.440 | 3.460 | 3.460 | 65,265,148 |
| 2023-04-12 | 3.490 | 3.580 | 3.380 | 3.430 | 3.430 | 106,407,690 |
| 2023-04-11 | 3.050 | 3.360 | 3.040 | 3.360 | 3.360 | 36,606,694 |
| 2023-04-10 | 3.130 | 3.130 | 3.050 | 3.050 | 3.050 | 10,498,200 |
| 2023-04-07 | 3.130 | 3.160 | 3.100 | 3.130 | 3.130 | 6,187,400 |
| 2023-04-06 | 3.160 | 3.170 | 3.110 | 3.130 | 3.130 | 9,388,200 |
| 2023-04-04 | 3.220 | 3.220 | 3.150 | 3.180 | 3.180 | 9,110,800 |
| 2023-04-03 | 3.220 | 3.230 | 3.180 | 3.220 | 3.220 | 8,529,404 |
| 2023-03-31 | 3.130 | 3.220 | 3.120 | 3.210 | 3.210 | 10,212,000 |
| 2023-03-30 | 3.200 | 3.200 | 3.110 | 3.130 | 3.130 | 7,872,500 |
| 2023-03-29 | 3.210 | 3.210 | 3.150 | 3.180 | 3.180 | 7,182,300 |
| 2023-03-28 | 3.210 | 3.240 | 3.160 | 3.210 | 3.210 | 9,982,400 |
| 2023-03-27 | 3.220 | 3.230 | 3.140 | 3.190 | 3.190 | 8,150,900 |
| 2023-03-24 | 3.210 | 3.230 | 3.170 | 3.210 | 3.210 | 9,713,800 |
| 2023-03-23 | 3.220 | 3.220 | 3.170 | 3.190 | 3.190 | 8,756,706 |
| 2023-03-22 | 3.190 | 3.220 | 3.160 | 3.210 | 3.210 | 11,973,563 |
| 2023-03-21 | 3.120 | 3.180 | 3.100 | 3.170 | 3.170 | 8,736,100 |
| 2023-03-20 | 3.100 | 3.170 | 3.100 | 3.120 | 3.120 | 10,677,800 |
| 2023-03-17 | 3.070 | 3.140 | 3.060 | 3.110 | 3.110 | 8,293,000 |
| 2023-03-16 | 3.090 | 3.090 | 3.040 | 3.060 | 3.060 | 5,386,400 |
| 2023-03-15 | 3.060 | 3.110 | 3.060 | 3.100 | 3.100 | 6,793,000 |
| 2023-03-14 | 3.120 | 3.120 | 3.030 | 3.060 | 3.060 | 8,481,600 |
| 2023-03-13 | 3.100 | 3.130 | 3.050 | 3.130 | 3.130 | 9,652,700 |
| 2023-03-10 | 3.120 | 3.130 | 3.090 | 3.100 | 3.100 | 6,443,000 |
| 2023-03-09 | 3.140 | 3.150 | 3.110 | 3.130 | 3.130 | 5,477,500 |
| 2023-03-08 | 3.090 | 3.140 | 3.080 | 3.140 | 3.140 | 7,818,500 |
| 2023-03-07 | 3.160 | 3.170 | 3.090 | 3.090 | 3.090 | 11,563,223 |
| 2023-03-06 | 3.170 | 3.180 | 3.140 | 3.160 | 3.160 | 7,593,500 |
| 2023-03-03 | 3.200 | 3.200 | 3.160 | 3.170 | 3.170 | 6,968,700 |
| 2023-03-02 | 3.190 | 3.220 | 3.170 | 3.190 | 3.190 | 7,597,600 |
| 2023-03-01 | 3.180 | 3.190 | 3.150 | 3.190 | 3.190 | 6,327,000 |
| 2023-02-28 | 3.120 | 3.190 | 3.120 | 3.180 | 3.180 | 12,228,600 |
| 2023-02-27 | 3.160 | 3.190 | 3.110 | 3.110 | 3.110 | 11,971,796 |
| 2023-02-24 | 3.180 | 3.190 | 3.140 | 3.170 | 3.170 | 6,106,600 |
| 2023-02-23 | 3.210 | 3.220 | 3.170 | 3.180 | 3.180 | 6,412,200 |
| 2023-02-22 | 3.200 | 3.200 | 3.150 | 3.190 | 3.190 | 6,835,700 |
| 2023-02-21 | 3.210 | 3.230 | 3.170 | 3.210 | 3.210 | 8,748,500 |
| 2023-02-20 | 3.200 | 3.210 | 3.160 | 3.200 | 3.200 | 8,503,900 |
| 2023-02-17 | 3.180 | 3.250 | 3.170 | 3.180 | 3.180 | 10,365,500 |
| 2023-02-16 | 3.230 | 3.290 | 3.150 | 3.170 | 3.170 | 15,262,800 |
| 2023-02-15 | 3.230 | 3.230 | 3.190 | 3.220 | 3.220 | 7,041,000 |
| 2023-02-14 | 3.250 | 3.260 | 3.210 | 3.220 | 3.220 | 7,676,600 |
| 2023-02-13 | 3.240 | 3.250 | 3.220 | 3.250 | 3.250 | 7,701,300 |
| 2023-02-10 | 3.210 | 3.280 | 3.200 | 3.250 | 3.250 | 11,670,300 |
| 2023-02-09 | 3.190 | 3.220 | 3.180 | 3.210 | 3.210 | 7,112,302 |
| 2023-02-08 | 3.210 | 3.240 | 3.180 | 3.190 | 3.190 | 6,093,100 |
| 2023-02-07 | 3.190 | 3.220 | 3.180 | 3.220 | 3.220 | 6,520,600 |
| 2023-02-06 | 3.200 | 3.230 | 3.170 | 3.200 | 3.200 | 6,112,200 |
| 2023-02-03 | 3.220 | 3.230 | 3.180 | 3.220 | 3.220 | 8,547,200 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-08-19 | 0.0220 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.