Zhewen Pictures Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 3.590 | 3.660 | 3.590 | 3.630 | 3.630 | 17,626,400 |
| 2025-10-21 | 3.510 | 3.620 | 3.490 | 3.610 | 3.610 | 23,154,402 |
| 2025-10-20 | 3.480 | 3.520 | 3.480 | 3.520 | 3.520 | 10,009,798 |
| 2025-10-17 | 3.510 | 3.530 | 3.460 | 3.460 | 3.460 | 11,921,500 |
| 2025-10-16 | 3.540 | 3.540 | 3.490 | 3.510 | 3.510 | 10,142,200 |
| 2025-10-15 | 3.490 | 3.540 | 3.480 | 3.540 | 3.540 | 14,076,621 |
| 2025-10-14 | 3.530 | 3.570 | 3.470 | 3.490 | 3.490 | 18,702,137 |
| 2025-10-13 | 3.500 | 3.540 | 3.410 | 3.530 | 3.530 | 18,942,600 |
| 2025-10-10 | 3.560 | 3.610 | 3.550 | 3.570 | 3.570 | 18,596,802 |
| 2025-10-09 | 3.570 | 3.580 | 3.530 | 3.560 | 3.560 | 19,539,400 |
| 2025-09-30 | 3.610 | 3.630 | 3.580 | 3.580 | 3.580 | 14,002,000 |
| 2025-09-29 | 3.620 | 3.620 | 3.540 | 3.610 | 3.610 | 13,071,200 |
| 2025-09-26 | 3.610 | 3.660 | 3.570 | 3.620 | 3.620 | 16,748,516 |
| 2025-09-25 | 3.650 | 3.670 | 3.610 | 3.630 | 3.630 | 13,021,900 |
| 2025-09-24 | 3.620 | 3.670 | 3.590 | 3.650 | 3.650 | 11,374,500 |
| 2025-09-23 | 3.700 | 3.700 | 3.530 | 3.630 | 3.630 | 22,145,200 |
| 2025-09-22 | 3.740 | 3.750 | 3.680 | 3.710 | 3.710 | 15,236,600 |
| 2025-09-19 | 3.740 | 3.780 | 3.680 | 3.760 | 3.760 | 20,069,099 |
| 2025-09-18 | 3.820 | 3.830 | 3.690 | 3.720 | 3.720 | 29,376,460 |
| 2025-09-17 | 3.870 | 3.880 | 3.810 | 3.820 | 3.820 | 22,028,700 |
| 2025-09-16 | 3.810 | 3.880 | 3.790 | 3.870 | 3.870 | 29,204,500 |
| 2025-09-15 | 3.830 | 3.860 | 3.780 | 3.810 | 3.810 | 20,544,000 |
| 2025-09-12 | 3.820 | 3.850 | 3.790 | 3.820 | 3.820 | 18,954,300 |
| 2025-09-11 | 3.860 | 3.860 | 3.770 | 3.820 | 3.820 | 30,744,000 |
| 2025-09-10 | 3.730 | 3.880 | 3.730 | 3.870 | 3.870 | 43,007,653 |
| 2025-09-09 | 3.730 | 3.760 | 3.700 | 3.740 | 3.740 | 14,216,800 |
| 2025-09-08 | 3.720 | 3.750 | 3.690 | 3.730 | 3.730 | 14,721,100 |
| 2025-09-05 | 3.690 | 3.720 | 3.640 | 3.710 | 3.710 | 14,271,800 |
| 2025-09-04 | 3.610 | 3.730 | 3.610 | 3.680 | 3.680 | 26,658,579 |
| 2025-09-03 | 3.710 | 3.730 | 3.600 | 3.610 | 3.610 | 19,170,900 |
| 2025-09-02 | 3.740 | 3.740 | 3.670 | 3.700 | 3.700 | 19,231,500 |
| 2025-09-01 | 3.670 | 3.800 | 3.670 | 3.750 | 3.750 | 24,123,200 |
| 2025-08-29 | 3.770 | 3.790 | 3.700 | 3.720 | 3.720 | 21,368,590 |
| 2025-08-28 | 3.850 | 3.910 | 3.660 | 3.780 | 3.780 | 40,283,690 |
| 2025-08-27 | 3.950 | 3.980 | 3.830 | 3.840 | 3.840 | 45,933,300 |
| 2025-08-26 | 3.940 | 3.980 | 3.900 | 3.970 | 3.970 | 33,721,296 |
| 2025-08-25 | 3.940 | 3.950 | 3.900 | 3.930 | 3.930 | 29,263,900 |
| 2025-08-22 | 3.950 | 3.950 | 3.890 | 3.930 | 3.930 | 24,098,700 |
| 2025-08-21 | 3.960 | 3.970 | 3.910 | 3.950 | 3.950 | 23,539,700 |
| 2025-08-20 | 3.950 | 3.970 | 3.910 | 3.960 | 3.960 | 24,538,779 |
| 2025-08-19 | 3.910 | 3.980 | 3.850 | 3.960 | 3.960 | 45,435,179 |
| 2025-08-18 | 3.760 | 3.940 | 3.760 | 3.890 | 3.890 | 56,954,312 |
| 2025-08-15 | 3.780 | 3.800 | 3.750 | 3.770 | 3.770 | 25,334,879 |
| 2025-08-14 | 3.880 | 3.890 | 3.770 | 3.770 | 3.770 | 28,452,200 |
| 2025-08-13 | 3.910 | 3.910 | 3.860 | 3.880 | 3.880 | 22,321,365 |
| 2025-08-12 | 3.900 | 3.940 | 3.860 | 3.900 | 3.900 | 23,795,900 |
| 2025-08-11 | 3.860 | 4.030 | 3.840 | 3.910 | 3.910 | 39,086,017 |
| 2025-08-08 | 3.880 | 3.900 | 3.820 | 3.850 | 3.850 | 21,753,800 |
| 2025-08-07 | 3.910 | 3.930 | 3.880 | 3.890 | 3.890 | 19,943,300 |
| 2025-08-06 | 3.910 | 3.940 | 3.850 | 3.910 | 3.910 | 25,293,100 |
| 2025-08-05 | 3.880 | 3.920 | 3.860 | 3.920 | 3.920 | 24,334,300 |
| 2025-08-04 | 3.930 | 3.940 | 3.840 | 3.870 | 3.870 | 27,974,702 |
| 2025-08-01 | 3.880 | 3.990 | 3.840 | 3.920 | 3.920 | 34,060,201 |
| 2025-07-31 | 3.920 | 3.950 | 3.820 | 3.840 | 3.840 | 33,205,535 |
| 2025-07-30 | 3.840 | 4.010 | 3.820 | 3.930 | 3.930 | 53,909,333 |
| 2025-07-29 | 3.900 | 3.900 | 3.800 | 3.860 | 3.860 | 23,015,000 |
| 2025-07-28 | 3.930 | 3.930 | 3.880 | 3.900 | 3.900 | 20,326,300 |
| 2025-07-25 | 3.880 | 3.920 | 3.860 | 3.910 | 3.910 | 26,487,999 |
| 2025-07-24 | 3.840 | 3.890 | 3.830 | 3.880 | 3.880 | 16,696,800 |
| 2025-07-23 | 3.870 | 3.910 | 3.830 | 3.840 | 3.840 | 22,580,704 |
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.