Zhewen Pictures Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 3.540 | 3.630 | 3.520 | 3.610 | 3.610 | 27,586,154 |
| 2024-10-24 | 3.470 | 3.540 | 3.450 | 3.530 | 3.530 | 20,625,274 |
| 2024-10-23 | 3.520 | 3.530 | 3.450 | 3.480 | 3.480 | 22,104,702 |
| 2024-10-22 | 3.410 | 3.580 | 3.400 | 3.520 | 3.520 | 31,519,084 |
| 2024-10-21 | 3.380 | 3.440 | 3.360 | 3.400 | 3.400 | 25,299,554 |
| 2024-10-18 | 3.350 | 3.430 | 3.320 | 3.360 | 3.360 | 24,814,232 |
| 2024-10-17 | 3.380 | 3.430 | 3.340 | 3.350 | 3.350 | 17,081,800 |
| 2024-10-16 | 3.310 | 3.440 | 3.290 | 3.390 | 3.390 | 20,421,900 |
| 2024-10-15 | 3.340 | 3.420 | 3.280 | 3.340 | 3.340 | 21,060,500 |
| 2024-10-14 | 3.310 | 3.350 | 3.250 | 3.330 | 3.330 | 16,884,665 |
| 2024-10-11 | 3.350 | 3.360 | 3.240 | 3.260 | 3.260 | 20,631,104 |
| 2024-10-10 | 3.360 | 3.450 | 3.270 | 3.340 | 3.340 | 23,241,904 |
| 2024-10-09 | 3.610 | 3.610 | 3.330 | 3.330 | 3.330 | 41,721,204 |
| 2024-10-08 | 3.950 | 3.950 | 3.490 | 3.690 | 3.690 | 64,083,000 |
| 2024-09-30 | 3.470 | 3.600 | 3.330 | 3.590 | 3.590 | 50,069,160 |
| 2024-09-27 | 3.270 | 3.350 | 3.210 | 3.310 | 3.310 | 18,307,400 |
| 2024-09-26 | 3.130 | 3.220 | 3.120 | 3.220 | 3.220 | 19,067,102 |
| 2024-09-25 | 3.080 | 3.190 | 3.070 | 3.130 | 3.130 | 22,718,600 |
| 2024-09-24 | 2.980 | 3.060 | 2.970 | 3.060 | 3.060 | 16,054,700 |
| 2024-09-23 | 2.990 | 2.990 | 2.940 | 2.960 | 2.960 | 6,799,200 |
| 2024-09-20 | 3.020 | 3.030 | 2.930 | 2.970 | 2.970 | 12,084,700 |
| 2024-09-19 | 2.950 | 3.040 | 2.950 | 3.020 | 3.020 | 10,140,300 |
| 2024-09-18 | 2.960 | 2.970 | 2.900 | 2.950 | 2.950 | 9,951,300 |
| 2024-09-13 | 2.990 | 3.040 | 2.960 | 2.990 | 2.990 | 9,160,500 |
| 2024-09-12 | 2.980 | 3.030 | 2.980 | 2.990 | 2.990 | 8,349,600 |
| 2024-09-11 | 3.060 | 3.070 | 2.960 | 2.980 | 2.980 | 12,722,000 |
| 2024-09-10 | 3.040 | 3.080 | 3.010 | 3.070 | 3.070 | 11,003,500 |
| 2024-09-09 | 3.020 | 3.100 | 2.970 | 3.030 | 3.030 | 15,774,100 |
| 2024-09-06 | 3.010 | 3.060 | 2.990 | 3.030 | 3.030 | 12,299,600 |
| 2024-09-05 | 2.960 | 3.020 | 2.940 | 3.020 | 3.020 | 11,579,505 |
| 2024-09-04 | 2.970 | 3.000 | 2.940 | 2.950 | 2.950 | 8,808,268 |
| 2024-09-03 | 2.950 | 2.990 | 2.930 | 2.990 | 2.990 | 10,992,268 |
| 2024-09-02 | 3.000 | 3.050 | 2.940 | 2.950 | 2.950 | 14,110,100 |
| 2024-08-30 | 2.990 | 3.040 | 2.950 | 3.020 | 3.020 | 21,998,028 |
| 2024-08-29 | 2.900 | 2.980 | 2.890 | 2.980 | 2.980 | 13,631,928 |
| 2024-08-28 | 2.900 | 2.940 | 2.870 | 2.920 | 2.920 | 11,950,100 |
| 2024-08-27 | 2.940 | 2.970 | 2.880 | 2.890 | 2.890 | 14,285,200 |
| 2024-08-26 | 2.890 | 2.990 | 2.890 | 2.960 | 2.960 | 27,974,004 |
| 2024-08-23 | 2.950 | 3.050 | 2.880 | 2.880 | 2.880 | 43,172,900 |
| 2024-08-22 | 2.830 | 2.840 | 2.750 | 2.770 | 2.770 | 11,542,200 |
| 2024-08-21 | 2.840 | 2.890 | 2.820 | 2.840 | 2.840 | 9,245,200 |
| 2024-08-20 | 2.850 | 2.900 | 2.800 | 2.860 | 2.860 | 12,954,300 |
| 2024-08-19 | 2.830 | 2.890 | 2.820 | 2.850 | 2.850 | 9,115,400 |
| 2024-08-16 | 2.900 | 2.920 | 2.850 | 2.850 | 2.850 | 12,048,300 |
| 2024-08-15 | 2.810 | 2.970 | 2.780 | 2.900 | 2.900 | 20,957,800 |
| 2024-08-14 | 2.790 | 2.860 | 2.780 | 2.810 | 2.810 | 9,883,500 |
| 2024-08-13 | 2.790 | 2.800 | 2.750 | 2.790 | 2.790 | 6,254,500 |
| 2024-08-12 | 2.810 | 2.820 | 2.770 | 2.790 | 2.790 | 9,138,600 |
| 2024-08-09 | 2.870 | 2.880 | 2.820 | 2.830 | 2.830 | 11,651,300 |
| 2024-08-08 | 2.850 | 2.960 | 2.800 | 2.870 | 2.870 | 25,035,100 |
| 2024-08-07 | 2.930 | 2.940 | 2.830 | 2.850 | 2.850 | 18,678,700 |
| 2024-08-06 | 2.910 | 2.990 | 2.860 | 2.930 | 2.930 | 41,511,365 |
| 2024-08-05 | 2.760 | 3.050 | 2.750 | 2.940 | 2.940 | 51,142,800 |
| 2024-08-02 | 2.800 | 2.840 | 2.750 | 2.770 | 2.770 | 10,573,202 |
| 2024-08-01 | 2.820 | 2.850 | 2.780 | 2.800 | 2.800 | 8,465,500 |
| 2024-07-31 | 2.730 | 2.840 | 2.720 | 2.830 | 2.830 | 9,190,200 |
| 2024-07-30 | 2.720 | 2.750 | 2.700 | 2.730 | 2.730 | 3,847,900 |
| 2024-07-29 | 2.710 | 2.760 | 2.660 | 2.730 | 2.730 | 7,053,400 |
| 2024-07-26 | 2.640 | 2.710 | 2.630 | 2.700 | 2.700 | 5,698,700 |
| 2024-07-25 | 2.600 | 2.670 | 2.580 | 2.640 | 2.640 | 6,422,900 |
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.