Zhewen Pictures Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 3.200 | 3.300 | 3.200 | 3.260 | 3.260 | 14,166,400 |
| 2022-05-06 | 3.220 | 3.330 | 3.180 | 3.210 | 3.210 | 20,492,091 |
| 2022-05-05 | 3.250 | 3.310 | 3.190 | 3.280 | 3.280 | 24,884,637 |
| 2022-04-29 | 3.070 | 3.310 | 3.060 | 3.230 | 3.230 | 33,108,770 |
| 2022-04-28 | 3.150 | 3.200 | 3.030 | 3.050 | 3.050 | 24,840,512 |
| 2022-04-27 | 3.210 | 3.240 | 2.980 | 3.150 | 3.150 | 36,521,600 |
| 2022-04-26 | 3.290 | 3.420 | 3.140 | 3.180 | 3.180 | 40,276,735 |
| 2022-04-25 | 3.650 | 3.700 | 3.380 | 3.380 | 3.380 | 56,243,266 |
| 2022-04-22 | 3.650 | 3.830 | 3.600 | 3.750 | 3.750 | 61,044,557 |
| 2022-04-21 | 3.600 | 3.720 | 3.550 | 3.610 | 3.610 | 33,443,260 |
| 2022-04-20 | 3.430 | 3.780 | 3.420 | 3.590 | 3.590 | 38,476,764 |
| 2022-04-19 | 3.400 | 3.490 | 3.360 | 3.440 | 3.440 | 11,383,675 |
| 2022-04-18 | 3.440 | 3.440 | 3.100 | 3.400 | 3.400 | 18,465,364 |
| 2022-04-15 | 3.600 | 3.610 | 3.420 | 3.440 | 3.440 | 30,679,200 |
| 2022-04-14 | 3.560 | 3.680 | 3.520 | 3.650 | 3.650 | 31,595,900 |
| 2022-04-13 | 3.600 | 3.630 | 3.500 | 3.530 | 3.530 | 34,559,000 |
| 2022-04-12 | 3.500 | 3.840 | 3.410 | 3.720 | 3.720 | 32,779,800 |
| 2022-04-11 | 3.510 | 3.540 | 3.450 | 3.490 | 3.490 | 15,500,700 |
| 2022-04-08 | 3.660 | 3.680 | 3.500 | 3.520 | 3.520 | 21,345,200 |
| 2022-04-07 | 3.640 | 3.690 | 3.610 | 3.630 | 3.630 | 24,745,600 |
| 2022-04-06 | 3.520 | 3.750 | 3.510 | 3.690 | 3.690 | 40,229,968 |
| 2022-04-01 | 3.430 | 3.660 | 3.430 | 3.530 | 3.530 | 31,061,500 |
| 2022-03-31 | 3.390 | 3.480 | 3.380 | 3.450 | 3.450 | 14,871,402 |
| 2022-03-30 | 3.440 | 3.450 | 3.360 | 3.420 | 3.420 | 16,152,804 |
| 2022-03-29 | 3.450 | 3.520 | 3.410 | 3.440 | 3.440 | 16,118,000 |
| 2022-03-28 | 3.410 | 3.530 | 3.340 | 3.480 | 3.480 | 17,705,501 |
| 2022-03-25 | 3.450 | 3.520 | 3.400 | 3.440 | 3.440 | 18,252,200 |
| 2022-03-24 | 3.500 | 3.500 | 3.400 | 3.410 | 3.410 | 13,809,600 |
| 2022-03-23 | 3.540 | 3.570 | 3.460 | 3.500 | 3.500 | 20,427,190 |
| 2022-03-22 | 3.580 | 3.600 | 3.500 | 3.560 | 3.560 | 23,593,300 |
| 2022-03-21 | 3.550 | 3.610 | 3.490 | 3.570 | 3.570 | 26,633,098 |
| 2022-03-18 | 3.420 | 3.660 | 3.380 | 3.560 | 3.560 | 49,963,633 |
| 2022-03-17 | 3.450 | 3.550 | 3.380 | 3.440 | 3.440 | 40,631,137 |
| 2022-03-16 | 3.090 | 3.340 | 3.070 | 3.340 | 3.340 | 24,056,200 |
| 2022-03-15 | 3.220 | 3.260 | 3.040 | 3.040 | 3.040 | 21,945,300 |
| 2022-03-14 | 3.380 | 3.400 | 3.220 | 3.230 | 3.230 | 16,365,962 |
| 2022-03-11 | 3.350 | 3.400 | 3.280 | 3.390 | 3.390 | 12,448,800 |
| 2022-03-10 | 3.340 | 3.440 | 3.320 | 3.380 | 3.380 | 16,038,600 |
| 2022-03-09 | 3.360 | 3.390 | 3.150 | 3.300 | 3.300 | 14,650,100 |
| 2022-03-08 | 3.380 | 3.430 | 3.280 | 3.350 | 3.350 | 14,879,100 |
| 2022-03-07 | 3.350 | 3.490 | 3.340 | 3.400 | 3.400 | 13,813,300 |
| 2022-03-04 | 3.520 | 3.520 | 3.370 | 3.400 | 3.400 | 20,027,100 |
| 2022-03-03 | 3.470 | 3.600 | 3.420 | 3.540 | 3.540 | 27,015,035 |
| 2022-03-02 | 3.410 | 3.520 | 3.390 | 3.460 | 3.460 | 17,337,300 |
| 2022-03-01 | 3.410 | 3.470 | 3.390 | 3.410 | 3.410 | 13,598,800 |
| 2022-02-28 | 3.450 | 3.450 | 3.320 | 3.430 | 3.430 | 16,524,410 |
| 2022-02-25 | 3.480 | 3.550 | 3.410 | 3.450 | 3.450 | 26,894,542 |
| 2022-02-24 | 3.600 | 3.660 | 3.450 | 3.540 | 3.540 | 44,859,442 |
| 2022-02-23 | 3.500 | 3.700 | 3.470 | 3.650 | 3.650 | 54,542,324 |
| 2022-02-22 | 3.490 | 3.630 | 3.470 | 3.500 | 3.500 | 35,741,590 |
| 2022-02-21 | 3.500 | 3.590 | 3.450 | 3.530 | 3.530 | 46,338,723 |
| 2022-02-18 | 3.400 | 3.570 | 3.390 | 3.500 | 3.500 | 56,702,417 |
| 2022-02-17 | 3.770 | 3.900 | 3.560 | 3.560 | 3.560 | 125,479,726 |
| 2022-02-16 | 3.670 | 3.960 | 3.530 | 3.960 | 3.960 | 172,372,504 |
| 2022-02-15 | 3.480 | 3.600 | 3.310 | 3.600 | 3.600 | 112,902,804 |
| 2022-02-14 | 2.980 | 3.270 | 2.940 | 3.270 | 3.270 | 15,827,200 |
| 2022-02-11 | 3.070 | 3.080 | 2.960 | 2.970 | 2.970 | 13,828,300 |
| 2022-02-10 | 3.080 | 3.080 | 3.020 | 3.070 | 3.070 | 8,734,100 |
| 2022-02-09 | 3.090 | 3.100 | 3.050 | 3.080 | 3.080 | 9,266,400 |
| 2022-02-08 | 2.970 | 3.110 | 2.930 | 3.100 | 3.100 | 13,683,700 |
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.