Zhewen Pictures Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 2.960 | 3.150 | 2.960 | 3.040 | 3.040 | 18,266,735 |
| 2022-11-01 | 2.920 | 2.970 | 2.900 | 2.970 | 2.970 | 6,966,702 |
| 2022-10-31 | 2.890 | 2.950 | 2.880 | 2.900 | 2.900 | 7,091,200 |
| 2022-10-28 | 3.050 | 3.050 | 2.890 | 2.900 | 2.900 | 13,973,500 |
| 2022-10-27 | 3.030 | 3.110 | 3.030 | 3.050 | 3.050 | 9,105,500 |
| 2022-10-26 | 3.040 | 3.090 | 3.020 | 3.040 | 3.040 | 8,867,600 |
| 2022-10-25 | 3.020 | 3.040 | 2.960 | 3.030 | 3.030 | 9,389,600 |
| 2022-10-24 | 3.090 | 3.120 | 3.010 | 3.020 | 3.020 | 8,871,400 |
| 2022-10-21 | 3.120 | 3.160 | 3.080 | 3.090 | 3.090 | 10,873,500 |
| 2022-10-20 | 3.140 | 3.160 | 3.080 | 3.120 | 3.120 | 7,484,007 |
| 2022-10-19 | 3.140 | 3.190 | 3.110 | 3.130 | 3.130 | 8,916,600 |
| 2022-10-18 | 3.180 | 3.210 | 3.130 | 3.140 | 3.140 | 8,988,500 |
| 2022-10-17 | 3.090 | 3.200 | 3.050 | 3.170 | 3.170 | 13,783,451 |
| 2022-10-14 | 3.080 | 3.120 | 3.080 | 3.090 | 3.090 | 7,830,400 |
| 2022-10-13 | 3.080 | 3.100 | 3.050 | 3.060 | 3.060 | 5,746,900 |
| 2022-10-12 | 3.010 | 3.080 | 2.980 | 3.080 | 3.080 | 6,749,200 |
| 2022-10-11 | 3.000 | 3.020 | 2.950 | 3.010 | 3.010 | 7,094,400 |
| 2022-10-10 | 3.110 | 3.130 | 3.000 | 3.000 | 3.000 | 10,395,700 |
| 2022-09-30 | 3.110 | 3.150 | 3.050 | 3.110 | 3.110 | 9,340,800 |
| 2022-09-29 | 3.190 | 3.290 | 3.090 | 3.110 | 3.110 | 12,491,800 |
| 2022-09-28 | 3.210 | 3.270 | 3.170 | 3.180 | 3.180 | 11,159,800 |
| 2022-09-27 | 3.110 | 3.250 | 3.100 | 3.250 | 3.250 | 11,670,900 |
| 2022-09-26 | 3.210 | 3.220 | 3.100 | 3.110 | 3.110 | 15,410,600 |
| 2022-09-23 | 3.310 | 3.350 | 3.230 | 3.230 | 3.230 | 14,832,400 |
| 2022-09-22 | 3.430 | 3.480 | 3.320 | 3.330 | 3.330 | 17,363,600 |
| 2022-09-21 | 3.440 | 3.470 | 3.340 | 3.460 | 3.460 | 16,476,400 |
| 2022-09-20 | 3.330 | 3.490 | 3.320 | 3.440 | 3.440 | 22,283,000 |
| 2022-09-19 | 3.310 | 3.350 | 3.230 | 3.290 | 3.290 | 16,023,700 |
| 2022-09-16 | 3.530 | 3.570 | 3.320 | 3.340 | 3.340 | 36,983,191 |
| 2022-09-15 | 3.460 | 3.680 | 3.450 | 3.570 | 3.570 | 47,281,484 |
| 2022-09-14 | 3.420 | 3.470 | 3.380 | 3.430 | 3.430 | 9,178,075 |
| 2022-09-13 | 3.480 | 3.530 | 3.440 | 3.470 | 3.470 | 9,925,400 |
| 2022-09-09 | 3.510 | 3.530 | 3.470 | 3.480 | 3.480 | 8,626,200 |
| 2022-09-08 | 3.520 | 3.560 | 3.500 | 3.510 | 3.510 | 11,243,100 |
| 2022-09-07 | 3.560 | 3.570 | 3.500 | 3.530 | 3.530 | 11,158,800 |
| 2022-09-06 | 3.560 | 3.590 | 3.520 | 3.560 | 3.560 | 12,138,800 |
| 2022-09-05 | 3.590 | 3.600 | 3.510 | 3.550 | 3.550 | 11,542,500 |
| 2022-09-02 | 3.500 | 3.590 | 3.490 | 3.560 | 3.560 | 19,378,048 |
| 2022-09-01 | 3.540 | 3.600 | 3.470 | 3.490 | 3.490 | 18,050,412 |
| 2022-08-31 | 3.540 | 3.630 | 3.500 | 3.540 | 3.540 | 22,535,900 |
| 2022-08-30 | 3.520 | 3.620 | 3.490 | 3.560 | 3.560 | 25,232,777 |
| 2022-08-29 | 3.360 | 3.500 | 3.320 | 3.480 | 3.480 | 15,971,500 |
| 2022-08-26 | 3.440 | 3.450 | 3.370 | 3.400 | 3.400 | 11,435,512 |
| 2022-08-25 | 3.410 | 3.430 | 3.310 | 3.410 | 3.410 | 16,044,016 |
| 2022-08-24 | 3.410 | 3.450 | 3.370 | 3.410 | 3.410 | 13,575,034 |
| 2022-08-23 | 3.400 | 3.440 | 3.390 | 3.420 | 3.420 | 9,164,200 |
| 2022-08-22 | 3.360 | 3.420 | 3.340 | 3.420 | 3.420 | 9,403,577 |
| 2022-08-19 | 3.390 | 3.470 | 3.370 | 3.380 | 3.380 | 9,626,000 |
| 2022-08-18 | 3.460 | 3.460 | 3.380 | 3.400 | 3.400 | 10,851,600 |
| 2022-08-17 | 3.420 | 3.470 | 3.410 | 3.460 | 3.460 | 9,475,702 |
| 2022-08-16 | 3.420 | 3.440 | 3.390 | 3.410 | 3.410 | 8,464,587 |
| 2022-08-15 | 3.440 | 3.450 | 3.390 | 3.410 | 3.410 | 8,415,800 |
| 2022-08-12 | 3.410 | 3.490 | 3.380 | 3.460 | 3.460 | 13,684,400 |
| 2022-08-11 | 3.310 | 3.410 | 3.310 | 3.400 | 3.400 | 13,110,878 |
| 2022-08-10 | 3.330 | 3.330 | 3.280 | 3.310 | 3.310 | 9,567,678 |
| 2022-08-09 | 3.320 | 3.370 | 3.310 | 3.330 | 3.330 | 8,129,900 |
| 2022-08-08 | 3.310 | 3.350 | 3.300 | 3.340 | 3.340 | 9,822,400 |
| 2022-08-05 | 3.290 | 3.340 | 3.270 | 3.330 | 3.330 | 12,105,822 |
| 2022-08-04 | 3.280 | 3.310 | 3.210 | 3.300 | 3.300 | 10,371,616 |
| 2022-08-03 | 3.290 | 3.370 | 3.240 | 3.240 | 3.240 | 18,151,600 |
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.