Zhewen Pictures Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 3.200 | 3.240 | 3.170 | 3.230 | 3.230 | 11,619,000 |
| 2023-02-01 | 3.160 | 3.200 | 3.140 | 3.200 | 3.200 | 9,881,700 |
| 2023-01-31 | 3.140 | 3.160 | 3.120 | 3.160 | 3.160 | 8,653,100 |
| 2023-01-30 | 3.170 | 3.170 | 3.120 | 3.140 | 3.140 | 13,574,566 |
| 2023-01-20 | 3.110 | 3.130 | 3.100 | 3.130 | 3.130 | 7,940,500 |
| 2023-01-19 | 3.070 | 3.120 | 3.050 | 3.110 | 3.110 | 8,997,200 |
| 2023-01-18 | 3.020 | 3.090 | 3.010 | 3.080 | 3.080 | 11,589,914 |
| 2023-01-17 | 3.090 | 3.090 | 3.020 | 3.020 | 3.020 | 13,066,014 |
| 2023-01-16 | 3.070 | 3.100 | 3.050 | 3.080 | 3.080 | 9,995,200 |
| 2023-01-13 | 3.060 | 3.090 | 3.040 | 3.070 | 3.070 | 7,386,700 |
| 2023-01-12 | 3.060 | 3.080 | 3.030 | 3.040 | 3.040 | 8,106,800 |
| 2023-01-11 | 3.130 | 3.140 | 3.050 | 3.070 | 3.070 | 12,167,300 |
| 2023-01-10 | 3.160 | 3.180 | 3.120 | 3.140 | 3.140 | 10,123,834 |
| 2023-01-09 | 3.150 | 3.190 | 3.140 | 3.180 | 3.180 | 8,327,702 |
| 2023-01-06 | 3.250 | 3.250 | 3.130 | 3.140 | 3.140 | 14,320,502 |
| 2023-01-05 | 3.270 | 3.290 | 3.220 | 3.230 | 3.230 | 10,290,100 |
| 2023-01-04 | 3.260 | 3.330 | 3.250 | 3.280 | 3.280 | 8,166,900 |
| 2023-01-03 | 3.260 | 3.300 | 3.250 | 3.260 | 3.260 | 10,684,000 |
| 2022-12-30 | 3.130 | 3.270 | 3.130 | 3.260 | 3.260 | 15,579,700 |
| 2022-12-29 | 3.150 | 3.190 | 3.110 | 3.120 | 3.120 | 8,581,200 |
| 2022-12-28 | 3.180 | 3.270 | 3.130 | 3.170 | 3.170 | 12,592,619 |
| 2022-12-27 | 3.200 | 3.210 | 3.150 | 3.180 | 3.180 | 7,873,919 |
| 2022-12-26 | 3.180 | 3.240 | 3.180 | 3.190 | 3.190 | 8,019,700 |
| 2022-12-23 | 3.170 | 3.260 | 3.150 | 3.200 | 3.200 | 9,615,250 |
| 2022-12-22 | 3.220 | 3.280 | 3.180 | 3.180 | 3.180 | 7,321,300 |
| 2022-12-21 | 3.220 | 3.260 | 3.180 | 3.230 | 3.230 | 7,030,302 |
| 2022-12-20 | 3.220 | 3.250 | 3.150 | 3.200 | 3.200 | 8,588,200 |
| 2022-12-19 | 3.330 | 3.340 | 3.190 | 3.210 | 3.210 | 10,791,550 |
| 2022-12-16 | 3.350 | 3.360 | 3.290 | 3.320 | 3.320 | 10,477,112 |
| 2022-12-15 | 3.440 | 3.460 | 3.350 | 3.360 | 3.360 | 15,651,250 |
| 2022-12-14 | 3.360 | 3.460 | 3.350 | 3.450 | 3.450 | 20,105,294 |
| 2022-12-13 | 3.260 | 3.440 | 3.260 | 3.410 | 3.410 | 26,089,754 |
| 2022-12-12 | 3.300 | 3.330 | 3.260 | 3.270 | 3.270 | 8,832,800 |
| 2022-12-09 | 3.370 | 3.370 | 3.270 | 3.290 | 3.290 | 12,619,500 |
| 2022-12-08 | 3.320 | 3.380 | 3.310 | 3.370 | 3.370 | 17,695,500 |
| 2022-12-07 | 3.280 | 3.410 | 3.240 | 3.350 | 3.350 | 21,430,696 |
| 2022-12-06 | 3.290 | 3.360 | 3.260 | 3.280 | 3.280 | 13,712,700 |
| 2022-12-05 | 3.280 | 3.320 | 3.260 | 3.280 | 3.280 | 12,692,600 |
| 2022-12-02 | 3.200 | 3.260 | 3.190 | 3.250 | 3.250 | 14,557,442 |
| 2022-12-01 | 3.200 | 3.260 | 3.170 | 3.180 | 3.180 | 14,723,896 |
| 2022-11-30 | 3.220 | 3.220 | 3.150 | 3.170 | 3.170 | 9,895,200 |
| 2022-11-29 | 3.160 | 3.220 | 3.150 | 3.220 | 3.220 | 12,981,100 |
| 2022-11-28 | 3.090 | 3.170 | 2.990 | 3.150 | 3.150 | 14,104,502 |
| 2022-11-25 | 3.080 | 3.140 | 3.070 | 3.110 | 3.110 | 8,734,900 |
| 2022-11-24 | 3.110 | 3.140 | 3.080 | 3.090 | 3.090 | 7,430,302 |
| 2022-11-23 | 3.130 | 3.140 | 3.080 | 3.100 | 3.100 | 8,611,239 |
| 2022-11-22 | 3.140 | 3.180 | 3.120 | 3.120 | 3.120 | 8,265,200 |
| 2022-11-21 | 3.200 | 3.230 | 3.140 | 3.140 | 3.140 | 10,055,400 |
| 2022-11-18 | 3.260 | 3.290 | 3.180 | 3.190 | 3.190 | 12,088,569 |
| 2022-11-17 | 3.220 | 3.260 | 3.210 | 3.250 | 3.250 | 10,006,760 |
| 2022-11-16 | 3.200 | 3.240 | 3.180 | 3.230 | 3.230 | 14,622,600 |
| 2022-11-15 | 3.160 | 3.190 | 3.140 | 3.170 | 3.170 | 10,498,700 |
| 2022-11-14 | 3.160 | 3.210 | 3.140 | 3.160 | 3.160 | 9,889,200 |
| 2022-11-11 | 3.190 | 3.220 | 3.160 | 3.160 | 3.160 | 14,752,507 |
| 2022-11-10 | 3.090 | 3.170 | 3.070 | 3.160 | 3.160 | 14,116,300 |
| 2022-11-09 | 3.100 | 3.140 | 3.100 | 3.110 | 3.110 | 7,532,947 |
| 2022-11-08 | 3.130 | 3.140 | 3.080 | 3.110 | 3.110 | 8,875,100 |
| 2022-11-07 | 3.060 | 3.120 | 3.050 | 3.120 | 3.120 | 11,490,623 |
| 2022-11-04 | 3.020 | 3.080 | 3.020 | 3.060 | 3.060 | 11,150,198 |
| 2022-11-03 | 3.020 | 3.080 | 3.000 | 3.020 | 3.020 | 8,712,302 |
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.