Zhewen Pictures Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 3.800 | 3.840 | 3.790 | 3.840 | 3.840 | 20,197,450 |
| 2026-04-20 | 3.770 | 3.820 | 3.750 | 3.810 | 3.810 | 17,726,600 |
| 2026-04-17 | 3.790 | 3.790 | 3.720 | 3.770 | 3.770 | 21,432,800 |
| 2026-04-16 | 3.720 | 3.810 | 3.720 | 3.800 | 3.800 | 21,716,232 |
| 2026-04-15 | 3.780 | 3.790 | 3.710 | 3.730 | 3.730 | 16,520,932 |
| 2026-04-14 | 3.780 | 3.820 | 3.720 | 3.770 | 3.770 | 20,426,700 |
| 2026-04-13 | 3.770 | 3.800 | 3.750 | 3.770 | 3.770 | 16,179,359 |
| 2026-04-10 | 3.800 | 3.850 | 3.770 | 3.780 | 3.780 | 18,470,549 |
| 2026-04-09 | 3.840 | 3.860 | 3.770 | 3.780 | 3.780 | 17,388,202 |
| 2026-04-08 | 3.790 | 3.880 | 3.790 | 3.880 | 3.880 | 23,167,478 |
| 2026-04-07 | 3.650 | 3.740 | 3.640 | 3.730 | 3.730 | 18,029,002 |
| 2026-04-03 | 3.830 | 3.840 | 3.640 | 3.650 | 3.650 | 28,249,802 |
| 2026-04-02 | 3.900 | 3.910 | 3.810 | 3.820 | 3.820 | 20,638,100 |
| 2026-04-01 | 3.930 | 3.950 | 3.880 | 3.910 | 3.910 | 20,998,800 |
| 2026-03-31 | 3.960 | 4.000 | 3.880 | 3.880 | 3.880 | 22,551,200 |
| 2026-03-30 | 3.920 | 4.000 | 3.910 | 3.980 | 3.980 | 18,887,600 |
| 2026-03-27 | 3.880 | 3.990 | 3.880 | 3.970 | 3.970 | 20,598,500 |
| 2026-03-26 | 3.950 | 4.000 | 3.910 | 3.920 | 3.920 | 22,701,988 |
| 2026-03-25 | 3.910 | 3.990 | 3.880 | 3.970 | 3.970 | 26,716,879 |
| 2026-03-24 | 3.770 | 3.870 | 3.700 | 3.870 | 3.870 | 31,434,550 |
| 2026-03-23 | 3.830 | 3.840 | 3.670 | 3.690 | 3.690 | 38,433,100 |
| 2026-03-20 | 3.990 | 4.030 | 3.880 | 3.890 | 3.890 | 29,569,200 |
| 2026-03-19 | 4.050 | 4.080 | 3.980 | 4.000 | 4.000 | 27,615,500 |
| 2026-03-18 | 4.070 | 4.090 | 4.030 | 4.090 | 4.090 | 19,103,490 |
| 2026-03-17 | 4.130 | 4.170 | 4.060 | 4.070 | 4.070 | 30,401,002 |
| 2026-03-16 | 4.080 | 4.150 | 4.080 | 4.130 | 4.130 | 22,120,602 |
| 2026-03-13 | 4.060 | 4.150 | 4.060 | 4.100 | 4.100 | 34,856,600 |
| 2026-03-12 | 4.110 | 4.160 | 4.080 | 4.090 | 4.090 | 31,563,700 |
| 2026-03-11 | 4.150 | 4.150 | 4.080 | 4.130 | 4.130 | 33,798,000 |
| 2026-03-10 | 4.130 | 4.180 | 4.110 | 4.140 | 4.140 | 28,653,400 |
| 2026-03-09 | 4.090 | 4.110 | 4.020 | 4.100 | 4.100 | 35,835,300 |
| 2026-03-06 | 4.080 | 4.140 | 4.070 | 4.130 | 4.130 | 29,056,540 |
| 2026-03-05 | 4.100 | 4.140 | 4.080 | 4.090 | 4.090 | 39,311,154 |
| 2026-03-04 | 4.040 | 4.080 | 4.000 | 4.030 | 4.030 | 39,514,502 |
| 2026-03-03 | 4.150 | 4.200 | 4.050 | 4.060 | 4.060 | 53,038,709 |
| 2026-03-02 | 4.190 | 4.250 | 4.140 | 4.150 | 4.150 | 64,867,102 |
| 2026-02-27 | 4.340 | 4.370 | 4.280 | 4.320 | 4.320 | 45,542,002 |
| 2026-02-26 | 4.460 | 4.470 | 4.330 | 4.350 | 4.350 | 64,979,608 |
| 2026-02-25 | 4.520 | 4.570 | 4.460 | 4.480 | 4.480 | 72,100,284 |
| 2026-02-24 | 4.410 | 4.590 | 4.310 | 4.520 | 4.520 | 111,364,402 |
| 2026-02-13 | 4.690 | 4.780 | 4.540 | 4.670 | 4.670 | 110,646,942 |
| 2026-02-12 | 4.850 | 4.910 | 4.580 | 4.590 | 4.590 | 161,895,729 |
| 2026-02-11 | 5.590 | 5.590 | 5.080 | 5.080 | 5.080 | 253,974,681 |
| 2026-02-10 | 5.120 | 5.640 | 5.060 | 5.640 | 5.640 | 162,902,310 |
| 2026-02-09 | 5.150 | 5.300 | 5.000 | 5.130 | 5.130 | 241,230,678 |
| 2026-02-06 | 5.380 | 5.380 | 4.920 | 5.010 | 5.010 | 321,005,376 |
| 2026-02-05 | 4.470 | 4.900 | 4.470 | 4.900 | 4.900 | 46,393,702 |
| 2026-02-04 | 4.670 | 4.690 | 4.390 | 4.450 | 4.450 | 117,428,200 |
| 2026-02-03 | 4.620 | 4.900 | 4.620 | 4.720 | 4.720 | 138,252,700 |
| 2026-02-02 | 4.490 | 4.850 | 4.450 | 4.580 | 4.580 | 152,880,476 |
| 2026-01-30 | 4.350 | 4.630 | 4.280 | 4.510 | 4.510 | 186,920,822 |
| 2026-01-29 | 4.100 | 4.550 | 4.060 | 4.360 | 4.360 | 177,461,278 |
| 2026-01-28 | 4.170 | 4.180 | 4.100 | 4.140 | 4.140 | 32,623,602 |
| 2026-01-27 | 4.130 | 4.200 | 4.050 | 4.170 | 4.170 | 44,234,200 |
| 2026-01-26 | 4.150 | 4.250 | 4.040 | 4.110 | 4.110 | 58,524,900 |
| 2026-01-23 | 3.970 | 4.040 | 3.950 | 4.030 | 4.030 | 29,826,900 |
| 2026-01-22 | 3.960 | 4.010 | 3.940 | 3.970 | 3.970 | 24,259,700 |
| 2026-01-21 | 3.970 | 4.000 | 3.930 | 3.970 | 3.970 | 21,499,300 |
| 2026-01-20 | 3.960 | 4.030 | 3.950 | 3.980 | 3.980 | 26,455,100 |
| 2026-01-19 | 3.930 | 3.970 | 3.920 | 3.960 | 3.960 | 26,241,500 |
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.