Zhewen Pictures Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 3.540 | 3.550 | 3.460 | 3.460 | 3.460 | 22,586,400 |
| 2025-04-22 | 3.470 | 3.550 | 3.440 | 3.520 | 3.520 | 20,322,500 |
| 2025-04-21 | 3.430 | 3.510 | 3.390 | 3.470 | 3.470 | 16,038,900 |
| 2025-04-18 | 3.390 | 3.490 | 3.340 | 3.440 | 3.440 | 16,383,700 |
| 2025-04-17 | 3.370 | 3.430 | 3.360 | 3.400 | 3.400 | 9,329,258 |
| 2025-04-16 | 3.410 | 3.440 | 3.300 | 3.400 | 3.400 | 14,744,600 |
| 2025-04-15 | 3.420 | 3.470 | 3.390 | 3.410 | 3.410 | 9,902,500 |
| 2025-04-14 | 3.400 | 3.450 | 3.350 | 3.420 | 3.420 | 12,686,200 |
| 2025-04-11 | 3.400 | 3.480 | 3.360 | 3.370 | 3.370 | 18,423,033 |
| 2025-04-10 | 3.320 | 3.430 | 3.280 | 3.360 | 3.360 | 21,356,544 |
| 2025-04-09 | 3.150 | 3.280 | 2.980 | 3.270 | 3.270 | 22,458,254 |
| 2025-04-08 | 3.230 | 3.290 | 3.130 | 3.190 | 3.190 | 21,086,800 |
| 2025-04-07 | 3.500 | 3.510 | 3.290 | 3.290 | 3.290 | 19,895,301 |
| 2025-04-03 | 3.610 | 3.680 | 3.600 | 3.660 | 3.660 | 8,477,020 |
| 2025-04-02 | 3.610 | 3.660 | 3.590 | 3.640 | 3.640 | 7,573,800 |
| 2025-04-01 | 3.580 | 3.660 | 3.580 | 3.610 | 3.610 | 8,354,700 |
| 2025-03-31 | 3.650 | 3.650 | 3.540 | 3.570 | 3.570 | 12,460,200 |
| 2025-03-28 | 3.670 | 3.690 | 3.610 | 3.660 | 3.660 | 12,561,922 |
| 2025-03-27 | 3.680 | 3.690 | 3.620 | 3.670 | 3.670 | 8,598,300 |
| 2025-03-26 | 3.600 | 3.690 | 3.600 | 3.670 | 3.670 | 9,990,200 |
| 2025-03-25 | 3.650 | 3.650 | 3.570 | 3.620 | 3.620 | 16,035,100 |
| 2025-03-24 | 3.790 | 3.790 | 3.600 | 3.680 | 3.680 | 19,315,293 |
| 2025-03-21 | 3.820 | 3.850 | 3.770 | 3.780 | 3.780 | 11,917,290 |
| 2025-03-20 | 3.820 | 3.850 | 3.800 | 3.820 | 3.820 | 11,106,600 |
| 2025-03-19 | 3.890 | 3.900 | 3.810 | 3.830 | 3.830 | 16,625,500 |
| 2025-03-18 | 3.910 | 3.920 | 3.850 | 3.900 | 3.900 | 13,469,900 |
| 2025-03-17 | 3.890 | 3.940 | 3.870 | 3.900 | 3.900 | 18,458,020 |
| 2025-03-14 | 3.810 | 3.900 | 3.780 | 3.890 | 3.890 | 16,801,294 |
| 2025-03-13 | 3.910 | 3.920 | 3.770 | 3.820 | 3.820 | 19,398,500 |
| 2025-03-12 | 3.910 | 3.950 | 3.900 | 3.910 | 3.910 | 28,741,810 |
| 2025-03-11 | 3.720 | 3.930 | 3.710 | 3.910 | 3.910 | 39,417,150 |
| 2025-03-10 | 3.690 | 3.780 | 3.690 | 3.760 | 3.760 | 13,474,260 |
| 2025-03-07 | 3.840 | 3.880 | 3.710 | 3.750 | 3.750 | 26,938,800 |
| 2025-03-06 | 3.810 | 3.880 | 3.790 | 3.850 | 3.850 | 27,308,500 |
| 2025-03-05 | 3.790 | 3.820 | 3.710 | 3.790 | 3.790 | 24,175,700 |
| 2025-03-04 | 3.780 | 3.800 | 3.640 | 3.800 | 3.800 | 27,121,800 |
| 2025-03-03 | 3.680 | 3.820 | 3.660 | 3.760 | 3.760 | 27,152,700 |
| 2025-02-28 | 3.880 | 3.890 | 3.670 | 3.680 | 3.680 | 28,949,600 |
| 2025-02-27 | 3.960 | 3.970 | 3.850 | 3.890 | 3.890 | 28,892,654 |
| 2025-02-26 | 3.870 | 3.910 | 3.850 | 3.900 | 3.900 | 24,583,200 |
| 2025-02-25 | 3.950 | 3.970 | 3.840 | 3.850 | 3.850 | 35,658,712 |
| 2025-02-24 | 3.930 | 3.960 | 3.870 | 3.930 | 3.930 | 31,887,100 |
| 2025-02-21 | 3.960 | 4.010 | 3.870 | 3.960 | 3.960 | 46,809,819 |
| 2025-02-20 | 4.000 | 4.040 | 3.910 | 3.920 | 3.920 | 39,140,700 |
| 2025-02-19 | 3.890 | 3.960 | 3.830 | 3.960 | 3.960 | 46,004,904 |
| 2025-02-18 | 4.100 | 4.100 | 3.860 | 3.870 | 3.870 | 57,313,000 |
| 2025-02-17 | 4.190 | 4.190 | 4.020 | 4.080 | 4.080 | 82,767,806 |
| 2025-02-14 | 4.460 | 4.460 | 4.110 | 4.240 | 4.240 | 132,748,427 |
| 2025-02-13 | 4.010 | 4.490 | 3.860 | 4.490 | 4.490 | 127,179,012 |
| 2025-02-12 | 3.900 | 4.130 | 3.900 | 4.080 | 4.080 | 62,861,931 |
| 2025-02-11 | 3.840 | 4.070 | 3.760 | 3.950 | 3.950 | 62,392,527 |
| 2025-02-10 | 3.680 | 3.840 | 3.670 | 3.830 | 3.830 | 33,584,500 |
| 2025-02-07 | 3.650 | 3.700 | 3.620 | 3.680 | 3.680 | 28,369,027 |
| 2025-02-06 | 3.630 | 3.660 | 3.600 | 3.650 | 3.650 | 20,244,727 |
| 2025-02-05 | 3.630 | 3.690 | 3.590 | 3.620 | 3.620 | 18,320,300 |
| 2025-01-27 | 3.610 | 3.660 | 3.580 | 3.580 | 3.580 | 14,288,600 |
| 2025-01-24 | 3.480 | 3.590 | 3.470 | 3.580 | 3.580 | 15,437,000 |
| 2025-01-23 | 3.510 | 3.570 | 3.490 | 3.490 | 3.490 | 12,785,600 |
| 2025-01-22 | 3.530 | 3.530 | 3.460 | 3.480 | 3.480 | 13,586,300 |
| 2025-01-21 | 3.640 | 3.650 | 3.530 | 3.560 | 3.560 | 16,379,200 |
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.