Zhewen Pictures Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 4.020 | 4.030 | 3.910 | 3.940 | 3.940 | 32,081,500 |
| 2026-01-15 | 4.080 | 4.080 | 3.980 | 4.000 | 4.000 | 36,122,300 |
| 2026-01-14 | 4.090 | 4.180 | 4.030 | 4.080 | 4.080 | 59,964,600 |
| 2026-01-13 | 4.230 | 4.360 | 4.080 | 4.090 | 4.090 | 62,900,002 |
| 2026-01-12 | 4.130 | 4.190 | 4.090 | 4.170 | 4.170 | 56,284,204 |
| 2026-01-09 | 3.980 | 4.160 | 3.970 | 4.140 | 4.140 | 66,844,300 |
| 2026-01-08 | 3.930 | 4.020 | 3.900 | 3.990 | 3.990 | 39,225,300 |
| 2026-01-07 | 3.930 | 4.060 | 3.920 | 3.960 | 3.960 | 41,807,900 |
| 2026-01-06 | 3.950 | 3.980 | 3.910 | 3.940 | 3.940 | 39,143,100 |
| 2026-01-05 | 3.940 | 3.970 | 3.910 | 3.950 | 3.950 | 46,013,000 |
| 2025-12-31 | 3.870 | 4.100 | 3.840 | 3.980 | 3.980 | 62,881,400 |
| 2025-12-30 | 3.910 | 4.000 | 3.860 | 3.870 | 3.870 | 36,762,182 |
| 2025-12-29 | 3.820 | 4.040 | 3.820 | 3.920 | 3.920 | 56,823,198 |
| 2025-12-26 | 3.870 | 3.880 | 3.820 | 3.840 | 3.840 | 14,888,500 |
| 2025-12-25 | 3.890 | 3.900 | 3.850 | 3.870 | 3.870 | 13,276,600 |
| 2025-12-24 | 3.860 | 3.890 | 3.830 | 3.890 | 3.890 | 13,832,600 |
| 2025-12-23 | 3.860 | 3.900 | 3.810 | 3.860 | 3.860 | 20,128,000 |
| 2025-12-22 | 3.920 | 3.930 | 3.850 | 3.870 | 3.870 | 20,904,900 |
| 2025-12-19 | 3.730 | 3.910 | 3.730 | 3.890 | 3.890 | 33,617,168 |
| 2025-12-18 | 3.700 | 3.780 | 3.690 | 3.740 | 3.740 | 17,257,800 |
| 2025-12-17 | 3.740 | 3.750 | 3.630 | 3.710 | 3.710 | 24,007,000 |
| 2025-12-16 | 3.830 | 3.830 | 3.740 | 3.740 | 3.740 | 19,205,100 |
| 2025-12-15 | 3.710 | 3.850 | 3.660 | 3.800 | 3.800 | 27,092,900 |
| 2025-12-12 | 3.780 | 3.820 | 3.700 | 3.740 | 3.740 | 27,516,000 |
| 2025-12-11 | 3.880 | 3.910 | 3.780 | 3.780 | 3.780 | 26,404,400 |
| 2025-12-10 | 3.900 | 3.940 | 3.860 | 3.890 | 3.890 | 25,025,900 |
| 2025-12-09 | 3.840 | 3.970 | 3.820 | 3.920 | 3.920 | 41,191,800 |
| 2025-12-08 | 3.790 | 3.890 | 3.770 | 3.840 | 3.840 | 28,671,596 |
| 2025-12-05 | 3.760 | 3.810 | 3.720 | 3.770 | 3.770 | 19,039,900 |
| 2025-12-04 | 3.800 | 3.830 | 3.730 | 3.770 | 3.770 | 21,156,700 |
| 2025-12-03 | 3.880 | 3.910 | 3.790 | 3.820 | 3.820 | 22,406,000 |
| 2025-12-02 | 3.890 | 3.890 | 3.830 | 3.880 | 3.880 | 17,089,000 |
| 2025-12-01 | 3.890 | 3.920 | 3.860 | 3.900 | 3.900 | 18,476,500 |
| 2025-11-28 | 3.830 | 3.890 | 3.800 | 3.890 | 3.890 | 18,540,600 |
| 2025-11-27 | 3.860 | 3.880 | 3.800 | 3.820 | 3.820 | 18,339,500 |
| 2025-11-26 | 3.890 | 3.940 | 3.850 | 3.870 | 3.870 | 22,990,404 |
| 2025-11-25 | 3.830 | 3.920 | 3.830 | 3.890 | 3.890 | 34,279,400 |
| 2025-11-24 | 3.770 | 3.850 | 3.720 | 3.830 | 3.830 | 27,394,504 |
| 2025-11-21 | 3.780 | 3.840 | 3.660 | 3.710 | 3.710 | 27,760,600 |
| 2025-11-20 | 3.810 | 3.830 | 3.760 | 3.800 | 3.800 | 19,891,400 |
| 2025-11-19 | 3.880 | 3.900 | 3.780 | 3.800 | 3.800 | 20,698,702 |
| 2025-11-18 | 3.880 | 3.890 | 3.830 | 3.880 | 3.880 | 20,193,600 |
| 2025-11-17 | 3.850 | 3.880 | 3.830 | 3.880 | 3.880 | 16,501,600 |
| 2025-11-14 | 3.840 | 3.890 | 3.840 | 3.860 | 3.860 | 19,003,200 |
| 2025-11-13 | 3.840 | 3.860 | 3.810 | 3.860 | 3.860 | 18,689,800 |
| 2025-11-12 | 3.810 | 3.870 | 3.810 | 3.840 | 3.840 | 23,211,100 |
| 2025-11-11 | 3.830 | 3.840 | 3.800 | 3.830 | 3.830 | 18,528,400 |
| 2025-11-10 | 3.800 | 3.830 | 3.780 | 3.820 | 3.820 | 19,462,400 |
| 2025-11-07 | 3.800 | 3.830 | 3.790 | 3.800 | 3.800 | 17,230,900 |
| 2025-11-06 | 3.820 | 3.840 | 3.770 | 3.800 | 3.800 | 24,659,502 |
| 2025-11-05 | 3.760 | 3.840 | 3.760 | 3.820 | 3.820 | 30,820,090 |
| 2025-11-04 | 3.740 | 3.810 | 3.720 | 3.800 | 3.800 | 31,463,892 |
| 2025-11-03 | 3.700 | 3.770 | 3.690 | 3.750 | 3.750 | 25,636,302 |
| 2025-10-31 | 3.640 | 3.710 | 3.620 | 3.700 | 3.700 | 20,635,492 |
| 2025-10-30 | 3.660 | 3.670 | 3.620 | 3.630 | 3.630 | 14,240,000 |
| 2025-10-29 | 3.690 | 3.690 | 3.610 | 3.660 | 3.660 | 23,282,402 |
| 2025-10-28 | 3.690 | 3.720 | 3.660 | 3.690 | 3.690 | 15,490,600 |
| 2025-10-27 | 3.710 | 3.740 | 3.670 | 3.700 | 3.700 | 26,122,802 |
| 2025-10-24 | 3.750 | 3.790 | 3.670 | 3.710 | 3.710 | 50,579,751 |
| 2025-10-23 | 3.630 | 3.950 | 3.610 | 3.800 | 3.800 | 72,643,851 |
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.