Zhewen Pictures Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 2.960 | 3.010 | 2.880 | 2.910 | 2.910 | 21,149,499 |
| 2026-07-17 | 3.020 | 3.070 | 2.940 | 2.950 | 2.950 | 20,135,900 |
| 2026-07-16 | 3.000 | 3.070 | 2.970 | 3.020 | 3.020 | 20,561,700 |
| 2026-07-15 | 2.920 | 3.020 | 2.900 | 3.000 | 3.000 | 23,030,121 |
| 2026-07-14 | 2.870 | 2.930 | 2.840 | 2.930 | 2.930 | 15,768,600 |
| 2026-07-13 | 2.920 | 2.930 | 2.840 | 2.870 | 2.870 | 19,178,800 |
| 2026-07-10 | 2.860 | 2.970 | 2.810 | 2.930 | 2.930 | 22,490,400 |
| 2026-07-09 | 2.840 | 2.890 | 2.800 | 2.860 | 2.860 | 14,017,400 |
| 2026-07-08 | 2.800 | 2.860 | 2.770 | 2.850 | 2.850 | 14,008,400 |
| 2026-07-07 | 2.860 | 2.870 | 2.800 | 2.810 | 2.810 | 12,509,641 |
| 2026-07-06 | 2.870 | 2.920 | 2.860 | 2.870 | 2.870 | 13,783,200 |
| 2026-07-03 | 2.850 | 2.900 | 2.830 | 2.880 | 2.880 | 15,010,300 |
| 2026-07-02 | 2.850 | 2.930 | 2.830 | 2.850 | 2.850 | 17,042,900 |
| 2026-07-01 | 2.800 | 2.900 | 2.770 | 2.840 | 2.840 | 20,034,800 |
| 2026-06-30 | 2.810 | 2.850 | 2.750 | 2.790 | 2.790 | 17,968,100 |
| 2026-06-29 | 2.830 | 2.860 | 2.770 | 2.820 | 2.820 | 18,341,100 |
| 2026-06-26 | 2.890 | 2.920 | 2.820 | 2.840 | 2.840 | 13,774,700 |
| 2026-06-25 | 2.920 | 2.950 | 2.860 | 2.900 | 2.900 | 14,303,900 |
| 2026-06-24 | 3.050 | 3.070 | 2.920 | 2.940 | 2.940 | 14,832,700 |
| 2026-06-23 | 2.990 | 3.110 | 2.990 | 3.050 | 3.050 | 15,603,700 |
| 2026-06-22 | 2.980 | 3.030 | 2.900 | 3.030 | 3.030 | 17,085,800 |
| 2026-06-18 | 3.030 | 3.030 | 2.960 | 3.000 | 3.000 | 13,050,000 |
| 2026-06-17 | 3.100 | 3.120 | 3.030 | 3.040 | 3.040 | 10,461,300 |
| 2026-06-16 | 3.100 | 3.120 | 3.050 | 3.120 | 3.120 | 11,046,800 |
| 2026-06-15 | 3.110 | 3.160 | 3.080 | 3.100 | 3.100 | 12,940,902 |
| 2026-06-12 | 3.050 | 3.120 | 3.020 | 3.110 | 3.110 | 14,044,479 |
| 2026-06-11 | 3.090 | 3.100 | 2.990 | 3.040 | 3.040 | 16,131,600 |
| 2026-06-10 | 3.100 | 3.140 | 3.080 | 3.090 | 3.090 | 11,861,200 |
| 2026-06-09 | 3.120 | 3.160 | 3.080 | 3.120 | 3.120 | 15,604,100 |
| 2026-06-08 | 3.150 | 3.220 | 3.070 | 3.120 | 3.120 | 15,457,502 |
| 2026-06-05 | 3.140 | 3.220 | 3.120 | 3.180 | 3.180 | 16,480,400 |
| 2026-06-04 | 3.180 | 3.210 | 3.120 | 3.140 | 3.140 | 14,862,668 |
| 2026-06-03 | 3.260 | 3.270 | 3.170 | 3.190 | 3.190 | 13,122,800 |
| 2026-06-02 | 3.360 | 3.360 | 3.240 | 3.260 | 3.260 | 21,808,800 |
| 2026-06-01 | 3.230 | 3.380 | 3.220 | 3.370 | 3.370 | 23,066,800 |
| 2026-05-29 | 3.260 | 3.310 | 3.240 | 3.250 | 3.250 | 17,346,800 |
| 2026-05-28 | 3.220 | 3.270 | 3.190 | 3.260 | 3.260 | 17,405,770 |
| 2026-05-27 | 3.240 | 3.300 | 3.210 | 3.240 | 3.240 | 17,229,400 |
| 2026-05-26 | 3.310 | 3.310 | 3.210 | 3.240 | 3.240 | 17,101,700 |
| 2026-05-25 | 3.320 | 3.350 | 3.270 | 3.320 | 3.320 | 12,624,200 |
| 2026-05-22 | 3.310 | 3.340 | 3.260 | 3.310 | 3.310 | 16,487,960 |
| 2026-05-21 | 3.410 | 3.450 | 3.300 | 3.310 | 3.310 | 18,953,000 |
| 2026-05-20 | 3.500 | 3.500 | 3.390 | 3.410 | 3.410 | 20,258,700 |
| 2026-05-19 | 3.450 | 3.520 | 3.440 | 3.500 | 3.500 | 17,061,140 |
| 2026-05-18 | 3.480 | 3.500 | 3.410 | 3.450 | 3.450 | 21,639,000 |
| 2026-05-15 | 3.500 | 3.540 | 3.480 | 3.490 | 3.490 | 15,838,598 |
| 2026-05-14 | 3.580 | 3.590 | 3.500 | 3.500 | 3.500 | 19,266,402 |
| 2026-05-13 | 3.560 | 3.600 | 3.550 | 3.580 | 3.580 | 17,055,000 |
| 2026-05-12 | 3.660 | 3.670 | 3.540 | 3.560 | 3.560 | 34,134,900 |
| 2026-05-11 | 3.720 | 3.720 | 3.640 | 3.660 | 3.660 | 30,766,200 |
| 2026-05-08 | 3.680 | 3.740 | 3.670 | 3.720 | 3.720 | 23,158,024 |
| 2026-05-07 | 3.700 | 3.720 | 3.680 | 3.690 | 3.690 | 18,272,900 |
| 2026-05-06 | 3.710 | 3.730 | 3.680 | 3.690 | 3.690 | 22,509,000 |
| 2026-04-30 | 3.690 | 3.740 | 3.690 | 3.710 | 3.710 | 16,912,200 |
| 2026-04-29 | 3.650 | 3.750 | 3.600 | 3.710 | 3.710 | 28,769,900 |
| 2026-04-28 | 3.750 | 3.770 | 3.690 | 3.700 | 3.700 | 19,349,000 |
| 2026-04-27 | 3.750 | 3.780 | 3.680 | 3.760 | 3.760 | 25,908,700 |
| 2026-04-24 | 3.730 | 3.770 | 3.690 | 3.760 | 3.760 | 20,453,130 |
| 2026-04-23 | 3.730 | 3.790 | 3.730 | 3.750 | 3.750 | 19,197,249 |
| 2026-04-22 | 3.810 | 3.820 | 3.730 | 3.750 | 3.750 | 22,512,723 |
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.