Zhewen Pictures Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	2.980	3.020	2.950	2.970	2.970	9,221,700
2022-01-28	3.010	3.040	2.930	2.960	2.960	9,287,722
2022-01-27	3.090	3.090	2.980	3.000	3.000	10,096,200
2022-01-26	3.050	3.110	3.040	3.090	3.090	9,213,700
2022-01-25	3.170	3.170	3.020	3.040	3.040	13,201,300
2022-01-24	3.210	3.260	3.150	3.180	3.180	8,276,800
2022-01-21	3.250	3.280	3.170	3.190	3.190	8,702,700
2022-01-20	3.400	3.410	3.240	3.240	3.240	11,443,500
2022-01-19	3.260	3.460	3.220	3.380	3.380	16,429,800
2022-01-18	3.330	3.380	3.220	3.240	3.240	13,690,765
2022-01-17	3.310	3.400	3.290	3.340	3.340	12,218,700
2022-01-14	3.380	3.430	3.290	3.300	3.300	11,695,171
2022-01-13	3.450	3.490	3.390	3.400	3.400	9,017,077
2022-01-12	3.370	3.520	3.340	3.460	3.460	18,941,202
2022-01-11	3.360	3.450	3.340	3.350	3.350	10,481,200
2022-01-10	3.330	3.400	3.290	3.370	3.370	12,626,502
2022-01-07	3.400	3.500	3.320	3.360	3.360	17,913,102
2022-01-06	3.400	3.460	3.370	3.410	3.410	12,773,800
2022-01-05	3.410	3.530	3.360	3.410	3.410	18,194,331
2022-01-04	3.380	3.450	3.300	3.410	3.410	21,726,900
2021-12-31	3.320	3.450	3.260	3.350	3.350	25,044,696
2021-12-30	3.180	3.290	3.170	3.270	3.270	18,473,152
2021-12-29	3.170	3.200	3.130	3.160	3.160	10,334,700
2021-12-28	3.220	3.250	3.160	3.170	3.170	8,714,454
2021-12-27	3.290	3.310	3.180	3.200	3.200	10,858,350
2021-12-24	3.280	3.380	3.160	3.270	3.270	24,686,823
2021-12-23	3.150	3.390	3.130	3.260	3.260	32,782,500
2021-12-22	3.200	3.230	3.140	3.190	3.190	22,932,155
2021-12-21	3.080	3.260	3.080	3.210	3.210	37,216,400
2021-12-20	3.140	3.160	3.070	3.080	3.080	41,848,400
2021-12-17	3.500	3.500	3.200	3.270	3.270	73,684,590
2021-12-16	2.900	3.180	2.890	3.180	3.180	24,730,800
2021-12-15	2.910	2.950	2.840	2.890	2.890	13,086,100
2021-12-14	2.810	3.000	2.800	2.900	2.900	18,580,093
2021-12-13	2.790	2.850	2.780	2.810	2.810	9,240,698
2021-12-10	2.760	2.810	2.730	2.790	2.790	8,219,800
2021-12-09	2.710	2.760	2.710	2.760	2.760	5,959,600
2021-12-08	2.680	2.720	2.660	2.710	2.710	4,631,800
2021-12-07	2.710	2.730	2.660	2.680	2.680	6,729,418
2021-12-06	2.740	2.760	2.690	2.700	2.700	6,256,300
2021-12-03	2.750	2.760	2.730	2.730	2.730	4,361,600
2021-12-02	2.800	2.810	2.740	2.740	2.740	8,057,200
2021-12-01	2.800	2.810	2.760	2.800	2.800	4,737,693
2021-11-30	2.770	2.810	2.770	2.780	2.780	3,629,946
2021-11-29	2.830	2.830	2.760	2.760	2.760	7,147,600
2021-11-26	2.890	2.890	2.830	2.840	2.840	4,432,600
2021-11-25	2.890	2.910	2.880	2.890	2.890	3,088,800
2021-11-24	2.900	2.930	2.860	2.900	2.900	4,651,400
2021-11-23	2.880	2.910	2.850	2.900	2.900	4,307,250
2021-11-22	2.890	2.890	2.860	2.870	2.870	3,134,502
2021-11-19	2.840	2.890	2.840	2.870	2.870	3,254,000
2021-11-18	2.900	2.910	2.830	2.840	2.840	4,266,800
2021-11-17	2.920	2.920	2.890	2.900	2.900	2,925,300
2021-11-16	2.900	2.930	2.890	2.910	2.910	3,541,778
2021-11-15	2.880	2.920	2.850	2.910	2.910	4,271,400
2021-11-12	2.890	2.890	2.850	2.880	2.880	2,839,842
2021-11-11	2.860	2.910	2.860	2.870	2.870	4,629,794
2021-11-10	2.880	2.890	2.830	2.880	2.880	2,825,280
2021-11-09	2.840	2.900	2.840	2.870	2.870	3,749,780
2021-11-08	2.840	2.850	2.810	2.840	2.840	2,222,200

← NewerPage 20 of 21 · 1,217 trading daysOlder →

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.