Zhewen Pictures Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-02 | 3.420 | 3.440 | 3.210 | 3.290 | 3.290 | 29,181,748 |
| 2022-08-01 | 3.480 | 3.550 | 3.450 | 3.460 | 3.460 | 18,448,000 |
| 2022-07-29 | 3.580 | 3.600 | 3.510 | 3.510 | 3.510 | 16,210,900 |
| 2022-07-28 | 3.640 | 3.680 | 3.580 | 3.580 | 3.580 | 19,408,100 |
| 2022-07-27 | 3.670 | 3.680 | 3.610 | 3.630 | 3.630 | 15,903,800 |
| 2022-07-26 | 3.570 | 3.690 | 3.550 | 3.680 | 3.680 | 22,836,766 |
| 2022-07-25 | 3.560 | 3.700 | 3.550 | 3.560 | 3.560 | 15,825,900 |
| 2022-07-22 | 3.630 | 3.650 | 3.530 | 3.580 | 3.580 | 21,880,900 |
| 2022-07-21 | 3.570 | 3.750 | 3.550 | 3.630 | 3.630 | 30,184,800 |
| 2022-07-20 | 3.560 | 3.650 | 3.560 | 3.590 | 3.590 | 23,300,400 |
| 2022-07-19 | 3.560 | 3.620 | 3.500 | 3.550 | 3.550 | 19,813,934 |
| 2022-07-18 | 3.460 | 3.630 | 3.450 | 3.560 | 3.560 | 27,263,200 |
| 2022-07-15 | 3.630 | 3.670 | 3.430 | 3.440 | 3.440 | 29,448,400 |
| 2022-07-14 | 3.740 | 3.740 | 3.600 | 3.630 | 3.630 | 22,795,900 |
| 2022-07-13 | 3.720 | 3.770 | 3.680 | 3.730 | 3.730 | 19,711,166 |
| 2022-07-12 | 3.750 | 3.810 | 3.700 | 3.700 | 3.700 | 22,462,900 |
| 2022-07-11 | 3.570 | 3.830 | 3.500 | 3.770 | 3.770 | 46,439,000 |
| 2022-07-08 | 3.550 | 3.640 | 3.510 | 3.580 | 3.580 | 19,035,380 |
| 2022-07-07 | 3.610 | 3.640 | 3.520 | 3.530 | 3.530 | 22,963,780 |
| 2022-07-06 | 3.650 | 3.740 | 3.580 | 3.620 | 3.620 | 28,595,200 |
| 2022-07-05 | 3.660 | 3.850 | 3.640 | 3.700 | 3.700 | 36,992,100 |
| 2022-07-04 | 3.700 | 3.790 | 3.610 | 3.620 | 3.620 | 34,600,480 |
| 2022-07-01 | 3.690 | 3.760 | 3.580 | 3.700 | 3.700 | 61,163,680 |
| 2022-06-30 | 3.570 | 3.870 | 3.540 | 3.690 | 3.690 | 65,732,680 |
| 2022-06-29 | 3.620 | 3.660 | 3.510 | 3.520 | 3.520 | 20,881,000 |
| 2022-06-28 | 3.560 | 3.630 | 3.520 | 3.620 | 3.620 | 20,526,400 |
| 2022-06-27 | 3.530 | 3.740 | 3.500 | 3.630 | 3.630 | 32,797,400 |
| 2022-06-24 | 3.480 | 3.560 | 3.430 | 3.540 | 3.540 | 18,538,700 |
| 2022-06-23 | 3.430 | 3.480 | 3.390 | 3.480 | 3.480 | 16,174,200 |
| 2022-06-22 | 3.570 | 3.590 | 3.440 | 3.440 | 3.440 | 20,967,400 |
| 2022-06-21 | 3.470 | 3.600 | 3.460 | 3.580 | 3.580 | 25,859,100 |
| 2022-06-20 | 3.520 | 3.550 | 3.460 | 3.490 | 3.490 | 15,117,000 |
| 2022-06-17 | 3.590 | 3.600 | 3.470 | 3.500 | 3.500 | 23,004,800 |
| 2022-06-16 | 3.520 | 3.680 | 3.520 | 3.600 | 3.600 | 25,516,000 |
| 2022-06-15 | 3.570 | 3.630 | 3.530 | 3.530 | 3.530 | 18,273,400 |
| 2022-06-14 | 3.550 | 3.580 | 3.450 | 3.560 | 3.560 | 18,710,000 |
| 2022-06-13 | 3.520 | 3.640 | 3.510 | 3.570 | 3.570 | 29,707,500 |
| 2022-06-10 | 3.520 | 3.570 | 3.520 | 3.550 | 3.550 | 17,500,698 |
| 2022-06-09 | 3.690 | 3.690 | 3.490 | 3.550 | 3.550 | 33,980,300 |
| 2022-06-08 | 3.740 | 3.760 | 3.570 | 3.650 | 3.650 | 37,315,700 |
| 2022-06-07 | 3.800 | 3.810 | 3.700 | 3.730 | 3.730 | 17,834,909 |
| 2022-06-06 | 3.830 | 3.850 | 3.710 | 3.800 | 3.800 | 32,343,300 |
| 2022-06-02 | 3.920 | 3.920 | 3.790 | 3.830 | 3.830 | 30,015,500 |
| 2022-06-01 | 3.870 | 3.970 | 3.850 | 3.920 | 3.920 | 26,261,300 |
| 2022-05-31 | 4.000 | 4.020 | 3.850 | 3.900 | 3.900 | 36,146,700 |
| 2022-05-30 | 3.960 | 4.000 | 3.920 | 3.970 | 3.970 | 26,559,100 |
| 2022-05-27 | 3.990 | 4.060 | 3.900 | 3.960 | 3.960 | 39,583,300 |
| 2022-05-26 | 3.930 | 4.030 | 3.880 | 4.000 | 4.000 | 48,259,109 |
| 2022-05-25 | 3.960 | 4.080 | 3.900 | 3.940 | 3.940 | 54,450,699 |
| 2022-05-24 | 4.030 | 4.100 | 3.870 | 3.890 | 3.890 | 60,776,180 |
| 2022-05-23 | 4.150 | 4.250 | 4.000 | 4.070 | 4.070 | 69,220,212 |
| 2022-05-20 | 3.960 | 4.400 | 3.930 | 4.070 | 4.070 | 100,828,239 |
| 2022-05-19 | 4.140 | 4.180 | 3.910 | 4.010 | 4.010 | 119,011,848 |
| 2022-05-18 | 3.830 | 4.290 | 3.810 | 4.290 | 4.290 | 82,813,480 |
| 2022-05-17 | 3.940 | 4.180 | 3.750 | 3.900 | 3.900 | 139,359,730 |
| 2022-05-16 | 3.860 | 3.940 | 3.660 | 3.940 | 3.940 | 135,086,945 |
| 2022-05-13 | 3.260 | 3.580 | 3.250 | 3.580 | 3.580 | 44,038,001 |
| 2022-05-12 | 3.190 | 3.290 | 3.180 | 3.250 | 3.250 | 16,939,500 |
| 2022-05-11 | 3.260 | 3.340 | 3.210 | 3.220 | 3.220 | 24,934,200 |
| 2022-05-10 | 3.240 | 3.280 | 3.170 | 3.270 | 3.270 | 19,272,000 |
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.