Zhewen Pictures Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 3.560 | 3.640 | 3.550 | 3.620 | 3.620 | 15,868,686 |
| 2025-01-17 | 3.600 | 3.600 | 3.540 | 3.540 | 3.540 | 12,412,200 |
| 2025-01-16 | 3.580 | 3.690 | 3.560 | 3.600 | 3.600 | 18,612,864 |
| 2025-01-15 | 3.500 | 3.650 | 3.500 | 3.590 | 3.590 | 29,005,000 |
| 2025-01-14 | 3.370 | 3.500 | 3.370 | 3.500 | 3.500 | 18,961,999 |
| 2025-01-13 | 3.330 | 3.370 | 3.250 | 3.350 | 3.350 | 12,306,000 |
| 2025-01-10 | 3.480 | 3.540 | 3.360 | 3.370 | 3.370 | 15,059,100 |
| 2025-01-09 | 3.470 | 3.530 | 3.470 | 3.500 | 3.500 | 14,985,100 |
| 2025-01-08 | 3.480 | 3.520 | 3.390 | 3.500 | 3.500 | 18,763,800 |
| 2025-01-07 | 3.420 | 3.480 | 3.410 | 3.480 | 3.480 | 15,293,100 |
| 2025-01-06 | 3.410 | 3.480 | 3.280 | 3.450 | 3.450 | 18,552,500 |
| 2025-01-03 | 3.580 | 3.600 | 3.400 | 3.410 | 3.410 | 23,822,800 |
| 2025-01-02 | 3.560 | 3.690 | 3.530 | 3.580 | 3.580 | 25,513,754 |
| 2024-12-31 | 3.710 | 3.750 | 3.550 | 3.580 | 3.580 | 27,910,300 |
| 2024-12-30 | 3.800 | 3.800 | 3.660 | 3.710 | 3.710 | 18,734,900 |
| 2024-12-27 | 3.750 | 3.880 | 3.690 | 3.800 | 3.800 | 24,989,500 |
| 2024-12-26 | 3.750 | 3.820 | 3.730 | 3.750 | 3.750 | 17,845,702 |
| 2024-12-25 | 3.880 | 3.890 | 3.620 | 3.750 | 3.750 | 32,841,202 |
| 2024-12-24 | 3.970 | 3.990 | 3.840 | 3.890 | 3.890 | 29,089,400 |
| 2024-12-23 | 4.250 | 4.260 | 3.920 | 3.940 | 3.940 | 52,697,800 |
| 2024-12-20 | 4.300 | 4.400 | 4.250 | 4.280 | 4.280 | 40,275,483 |
| 2024-12-19 | 4.340 | 4.380 | 4.190 | 4.310 | 4.310 | 78,645,400 |
| 2024-12-18 | 4.180 | 4.610 | 4.110 | 4.480 | 4.480 | 131,050,727 |
| 2024-12-17 | 4.450 | 4.450 | 4.180 | 4.190 | 4.190 | 68,287,712 |
| 2024-12-16 | 4.440 | 4.640 | 4.260 | 4.540 | 4.540 | 81,333,118 |
| 2024-12-13 | 4.280 | 4.470 | 4.270 | 4.360 | 4.360 | 58,752,622 |
| 2024-12-12 | 4.260 | 4.420 | 4.190 | 4.320 | 4.320 | 47,640,754 |
| 2024-12-11 | 4.170 | 4.290 | 4.140 | 4.280 | 4.280 | 37,075,300 |
| 2024-12-10 | 4.230 | 4.310 | 4.150 | 4.170 | 4.170 | 42,737,600 |
| 2024-12-09 | 4.200 | 4.250 | 4.070 | 4.130 | 4.130 | 36,526,000 |
| 2024-12-06 | 4.130 | 4.260 | 4.060 | 4.200 | 4.200 | 45,513,800 |
| 2024-12-05 | 3.920 | 4.170 | 3.910 | 4.120 | 4.120 | 55,531,300 |
| 2024-12-04 | 4.050 | 4.250 | 3.900 | 3.920 | 3.920 | 45,655,100 |
| 2024-12-03 | 4.030 | 4.140 | 3.980 | 4.050 | 4.050 | 38,411,600 |
| 2024-12-02 | 3.970 | 4.080 | 3.970 | 4.030 | 4.030 | 42,632,900 |
| 2024-11-29 | 3.960 | 4.030 | 3.880 | 3.970 | 3.970 | 43,871,580 |
| 2024-11-28 | 4.000 | 4.240 | 3.960 | 3.970 | 3.970 | 95,080,902 |
| 2024-11-27 | 3.850 | 4.060 | 3.820 | 4.040 | 4.040 | 98,520,898 |
| 2024-11-26 | 3.760 | 4.140 | 3.750 | 3.920 | 3.920 | 128,032,004 |
| 2024-11-25 | 3.650 | 3.780 | 3.550 | 3.760 | 3.760 | 28,971,902 |
| 2024-11-22 | 3.710 | 3.800 | 3.600 | 3.630 | 3.630 | 30,992,800 |
| 2024-11-21 | 3.650 | 3.730 | 3.610 | 3.710 | 3.710 | 25,408,300 |
| 2024-11-20 | 3.510 | 3.720 | 3.500 | 3.660 | 3.660 | 30,196,162 |
| 2024-11-19 | 3.480 | 3.540 | 3.440 | 3.520 | 3.520 | 16,675,762 |
| 2024-11-18 | 3.630 | 3.700 | 3.460 | 3.490 | 3.490 | 27,664,800 |
| 2024-11-15 | 3.620 | 3.740 | 3.600 | 3.620 | 3.620 | 28,832,651 |
| 2024-11-14 | 3.730 | 3.750 | 3.610 | 3.620 | 3.620 | 21,160,950 |
| 2024-11-13 | 3.680 | 3.760 | 3.650 | 3.730 | 3.730 | 23,636,950 |
| 2024-11-12 | 3.800 | 3.830 | 3.670 | 3.710 | 3.710 | 29,909,975 |
| 2024-11-11 | 3.750 | 3.820 | 3.700 | 3.820 | 3.820 | 28,570,142 |
| 2024-11-08 | 3.890 | 3.920 | 3.740 | 3.760 | 3.760 | 30,135,052 |
| 2024-11-07 | 3.730 | 3.870 | 3.660 | 3.850 | 3.850 | 38,072,097 |
| 2024-11-06 | 3.640 | 3.780 | 3.620 | 3.750 | 3.750 | 36,037,133 |
| 2024-11-05 | 3.580 | 3.660 | 3.550 | 3.650 | 3.650 | 27,091,452 |
| 2024-11-04 | 3.550 | 3.600 | 3.520 | 3.580 | 3.580 | 19,027,552 |
| 2024-11-01 | 3.760 | 3.780 | 3.550 | 3.570 | 3.570 | 33,713,950 |
| 2024-10-31 | 3.700 | 3.810 | 3.630 | 3.760 | 3.760 | 40,234,802 |
| 2024-10-30 | 3.570 | 3.820 | 3.510 | 3.690 | 3.690 | 43,869,100 |
| 2024-10-29 | 3.950 | 3.950 | 3.600 | 3.610 | 3.610 | 53,005,700 |
| 2024-10-28 | 3.680 | 3.930 | 3.640 | 3.860 | 3.860 | 58,198,500 |
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.