Zhewen Pictures Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 3.880 | 3.910 | 3.840 | 3.880 | 3.880 | 21,825,300 |
| 2025-07-21 | 3.910 | 3.920 | 3.880 | 3.890 | 3.890 | 25,319,200 |
| 2025-07-18 | 3.870 | 3.930 | 3.870 | 3.910 | 3.910 | 24,520,800 |
| 2025-07-17 | 3.850 | 3.900 | 3.840 | 3.870 | 3.870 | 18,862,500 |
| 2025-07-16 | 3.820 | 3.910 | 3.810 | 3.860 | 3.860 | 19,210,900 |
| 2025-07-15 | 3.880 | 3.900 | 3.780 | 3.820 | 3.820 | 22,391,996 |
| 2025-07-14 | 3.890 | 3.910 | 3.850 | 3.880 | 3.880 | 18,411,800 |
| 2025-07-11 | 3.880 | 3.920 | 3.840 | 3.890 | 3.890 | 21,629,000 |
| 2025-07-10 | 3.840 | 3.880 | 3.840 | 3.880 | 3.880 | 22,129,203 |
| 2025-07-09 | 3.820 | 3.870 | 3.790 | 3.840 | 3.840 | 26,533,002 |
| 2025-07-08 | 3.750 | 3.810 | 3.740 | 3.800 | 3.800 | 24,659,902 |
| 2025-07-07 | 3.710 | 3.750 | 3.680 | 3.740 | 3.740 | 16,606,800 |
| 2025-07-04 | 3.730 | 3.730 | 3.690 | 3.710 | 3.710 | 15,688,300 |
| 2025-07-03 | 3.730 | 3.760 | 3.710 | 3.730 | 3.730 | 17,515,500 |
| 2025-07-02 | 3.730 | 3.740 | 3.690 | 3.730 | 3.730 | 16,259,900 |
| 2025-07-01 | 3.740 | 3.750 | 3.690 | 3.720 | 3.720 | 18,067,900 |
| 2025-06-30 | 3.730 | 3.760 | 3.710 | 3.740 | 3.740 | 18,230,300 |
| 2025-06-27 | 3.690 | 3.740 | 3.680 | 3.720 | 3.720 | 19,306,502 |
| 2025-06-26 | 3.750 | 3.760 | 3.690 | 3.700 | 3.700 | 22,336,900 |
| 2025-06-25 | 3.730 | 3.730 | 3.670 | 3.720 | 3.720 | 23,109,300 |
| 2025-06-24 | 3.650 | 3.750 | 3.650 | 3.730 | 3.730 | 26,973,401 |
| 2025-06-23 | 3.560 | 3.680 | 3.520 | 3.670 | 3.670 | 25,179,002 |
| 2025-06-20 | 3.630 | 3.650 | 3.550 | 3.550 | 3.550 | 24,259,100 |
| 2025-06-19 | 3.650 | 3.680 | 3.600 | 3.650 | 3.650 | 25,871,100 |
| 2025-06-18 | 3.710 | 3.740 | 3.660 | 3.670 | 3.670 | 23,714,601 |
| 2025-06-17 | 3.770 | 3.790 | 3.680 | 3.710 | 3.710 | 30,926,901 |
| 2025-06-16 | 3.670 | 3.840 | 3.650 | 3.780 | 3.780 | 52,853,000 |
| 2025-06-13 | 3.880 | 3.910 | 3.690 | 3.700 | 3.700 | 74,917,200 |
| 2025-06-12 | 4.060 | 4.120 | 3.910 | 3.910 | 3.910 | 99,363,703 |
| 2025-06-11 | 3.950 | 4.070 | 3.910 | 4.010 | 4.010 | 145,426,716 |
| 2025-06-10 | 4.090 | 4.310 | 4.020 | 4.160 | 4.160 | 193,329,974 |
| 2025-06-09 | 3.710 | 3.970 | 3.700 | 3.920 | 3.920 | 67,354,118 |
| 2025-06-06 | 3.710 | 3.740 | 3.670 | 3.700 | 3.700 | 12,748,500 |
| 2025-06-05 | 3.700 | 3.740 | 3.670 | 3.700 | 3.700 | 13,484,400 |
| 2025-06-04 | 3.730 | 3.750 | 3.690 | 3.720 | 3.720 | 12,234,600 |
| 2025-06-03 | 3.650 | 3.750 | 3.620 | 3.720 | 3.720 | 13,994,393 |
| 2025-05-30 | 3.700 | 3.740 | 3.650 | 3.660 | 3.660 | 12,908,500 |
| 2025-05-29 | 3.750 | 3.750 | 3.670 | 3.710 | 3.710 | 16,557,593 |
| 2025-05-28 | 3.670 | 3.790 | 3.660 | 3.730 | 3.730 | 28,687,300 |
| 2025-05-27 | 3.590 | 3.650 | 3.570 | 3.650 | 3.650 | 13,409,100 |
| 2025-05-26 | 3.570 | 3.630 | 3.550 | 3.590 | 3.590 | 11,506,319 |
| 2025-05-23 | 3.640 | 3.650 | 3.560 | 3.570 | 3.570 | 13,553,919 |
| 2025-05-22 | 3.680 | 3.700 | 3.610 | 3.650 | 3.650 | 14,029,200 |
| 2025-05-21 | 3.710 | 3.710 | 3.650 | 3.660 | 3.660 | 13,976,600 |
| 2025-05-20 | 3.640 | 3.730 | 3.610 | 3.710 | 3.710 | 20,301,000 |
| 2025-05-19 | 3.600 | 3.640 | 3.560 | 3.640 | 3.640 | 18,608,802 |
| 2025-05-16 | 3.530 | 3.590 | 3.510 | 3.560 | 3.560 | 14,948,500 |
| 2025-05-15 | 3.540 | 3.580 | 3.510 | 3.550 | 3.550 | 12,788,700 |
| 2025-05-14 | 3.540 | 3.570 | 3.500 | 3.550 | 3.550 | 14,459,700 |
| 2025-05-13 | 3.600 | 3.640 | 3.540 | 3.560 | 3.560 | 15,172,700 |
| 2025-05-12 | 3.600 | 3.650 | 3.540 | 3.570 | 3.570 | 15,912,599 |
| 2025-05-09 | 3.600 | 3.630 | 3.540 | 3.560 | 3.560 | 16,347,600 |
| 2025-05-08 | 3.580 | 3.620 | 3.550 | 3.580 | 3.580 | 14,724,800 |
| 2025-05-07 | 3.620 | 3.640 | 3.550 | 3.580 | 3.580 | 14,351,800 |
| 2025-05-06 | 3.550 | 3.590 | 3.520 | 3.590 | 3.590 | 16,091,300 |
| 2025-04-30 | 3.500 | 3.570 | 3.500 | 3.520 | 3.520 | 11,423,654 |
| 2025-04-29 | 3.430 | 3.590 | 3.390 | 3.500 | 3.500 | 19,564,600 |
| 2025-04-28 | 3.480 | 3.490 | 3.410 | 3.410 | 3.410 | 8,310,100 |
| 2025-04-25 | 3.470 | 3.500 | 3.450 | 3.470 | 3.470 | 8,920,100 |
| 2025-04-24 | 3.450 | 3.490 | 3.420 | 3.450 | 3.450 | 11,792,500 |
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.