Zhewen Pictures Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 3.280 | 3.340 | 3.250 | 3.320 | 3.320 | 15,520,200 |
| 2026-10-19 | 3.330 | 3.370 | 3.250 | 3.300 | 3.300 | 23,522,028 |
| 2026-10-16 | 3.410 | 3.540 | 3.320 | 3.370 | 3.370 | 33,075,100 |
| 2026-10-15 | 3.390 | 3.460 | 3.340 | 3.370 | 3.370 | 39,231,400 |
| 2026-10-14 | 3.420 | 3.510 | 3.390 | 3.430 | 3.430 | 39,179,999 |
| 2026-10-13 | 3.360 | 3.440 | 3.310 | 3.420 | 3.420 | 33,915,558 |
| 2026-10-12 | 3.330 | 3.440 | 3.310 | 3.400 | 3.400 | 36,790,568 |
| 2026-10-09 | 3.200 | 3.350 | 3.180 | 3.350 | 3.350 | 30,798,702 |
| 2026-10-08 | 3.230 | 3.260 | 3.190 | 3.210 | 3.210 | 14,808,000 |
| 2026-09-30 | 3.260 | 3.290 | 3.210 | 3.250 | 3.250 | 12,816,190 |
| 2026-09-29 | 3.200 | 3.290 | 3.180 | 3.270 | 3.270 | 18,353,700 |
| 2026-09-28 | 3.230 | 3.280 | 3.180 | 3.210 | 3.210 | 15,483,199 |
| 2026-09-24 | 3.190 | 3.270 | 3.180 | 3.230 | 3.230 | 15,261,800 |
| 2026-09-23 | 3.270 | 3.270 | 3.190 | 3.210 | 3.210 | 18,291,300 |
| 2026-09-22 | 3.270 | 3.300 | 3.230 | 3.280 | 3.280 | 18,372,200 |
| 2026-09-21 | 3.250 | 3.280 | 3.210 | 3.270 | 3.270 | 17,880,800 |
| 2026-09-18 | 3.250 | 3.280 | 3.210 | 3.230 | 3.230 | 19,433,500 |
| 2026-09-17 | 3.150 | 3.250 | 3.140 | 3.240 | 3.240 | 19,411,500 |
| 2026-09-16 | 3.120 | 3.170 | 3.080 | 3.160 | 3.160 | 17,167,900 |
| 2026-09-15 | 3.240 | 3.250 | 3.110 | 3.120 | 3.120 | 17,950,841 |
| 2026-09-14 | 3.260 | 3.310 | 3.230 | 3.240 | 3.240 | 16,131,099 |
| 2026-09-11 | 3.290 | 3.310 | 3.220 | 3.260 | 3.260 | 21,156,600 |
| 2026-09-10 | 3.320 | 3.340 | 3.270 | 3.300 | 3.300 | 15,076,900 |
| 2026-09-09 | 3.370 | 3.380 | 3.290 | 3.330 | 3.330 | 24,299,908 |
| 2026-09-08 | 3.320 | 3.400 | 3.320 | 3.390 | 3.390 | 27,180,102 |
| 2026-09-07 | 3.280 | 3.330 | 3.270 | 3.320 | 3.320 | 22,563,600 |
| 2026-09-04 | 3.290 | 3.370 | 3.260 | 3.300 | 3.300 | 29,943,300 |
| 2026-09-03 | 3.260 | 3.400 | 3.240 | 3.260 | 3.260 | 35,552,800 |
| 2026-09-02 | 3.310 | 3.350 | 3.260 | 3.260 | 3.260 | 30,937,022 |
| 2026-09-01 | 3.340 | 3.360 | 3.270 | 3.340 | 3.340 | 70,498,000 |
| 2026-08-31 | 3.130 | 3.470 | 3.130 | 3.340 | 3.340 | 86,195,800 |
| 2026-08-28 | 3.120 | 3.160 | 3.090 | 3.150 | 3.150 | 17,109,100 |
| 2026-08-27 | 3.110 | 3.160 | 3.090 | 3.110 | 3.110 | 14,311,400 |
| 2026-08-26 | 3.090 | 3.140 | 3.080 | 3.120 | 3.120 | 18,211,100 |
| 2026-08-25 | 3.000 | 3.090 | 2.990 | 3.090 | 3.090 | 15,602,824 |
| 2026-08-24 | 3.030 | 3.040 | 2.980 | 3.000 | 3.000 | 9,837,800 |
| 2026-08-21 | 3.040 | 3.040 | 2.980 | 3.020 | 3.020 | 10,698,322 |
| 2026-08-20 | 3.000 | 3.060 | 2.990 | 3.040 | 3.040 | 16,255,100 |
| 2026-08-19 | 3.040 | 3.040 | 2.970 | 2.980 | 2.980 | 17,744,400 |
| 2026-08-18 | 3.080 | 3.080 | 3.030 | 3.050 | 3.050 | 11,275,202 |
| 2026-08-17 | 3.030 | 3.080 | 3.000 | 3.070 | 3.070 | 16,183,100 |
| 2026-08-14 | 3.050 | 3.080 | 3.010 | 3.040 | 3.040 | 12,735,100 |
| 2026-08-13 | 3.120 | 3.150 | 3.040 | 3.060 | 3.060 | 25,969,900 |
| 2026-08-12 | 3.070 | 3.130 | 3.070 | 3.120 | 3.120 | 21,986,800 |
| 2026-08-11 | 3.080 | 3.130 | 3.070 | 3.080 | 3.080 | 17,560,600 |
| 2026-08-10 | 3.020 | 3.100 | 3.000 | 3.100 | 3.100 | 23,478,100 |
| 2026-08-07 | 3.050 | 3.050 | 2.970 | 3.020 | 3.020 | 21,387,650 |
| 2026-08-06 | 3.040 | 3.090 | 3.010 | 3.050 | 3.050 | 21,744,200 |
| 2026-08-05 | 3.110 | 3.120 | 3.020 | 3.060 | 3.060 | 28,653,400 |
| 2026-08-04 | 3.080 | 3.130 | 3.060 | 3.120 | 3.120 | 29,099,000 |
| 2026-08-03 | 3.020 | 3.080 | 3.010 | 3.080 | 3.080 | 15,760,400 |
| 2026-07-31 | 2.980 | 3.050 | 2.980 | 3.020 | 3.020 | 19,483,200 |
| 2026-07-30 | 2.970 | 3.040 | 2.950 | 2.970 | 2.970 | 20,196,100 |
| 2026-07-29 | 2.950 | 3.010 | 2.940 | 2.980 | 2.980 | 18,577,100 |
| 2026-07-28 | 2.920 | 2.980 | 2.910 | 2.940 | 2.940 | 15,726,700 |
| 2026-07-27 | 2.840 | 2.940 | 2.840 | 2.930 | 2.930 | 18,435,792 |
| 2026-07-24 | 2.910 | 2.930 | 2.830 | 2.840 | 2.840 | 12,001,400 |
| 2026-07-23 | 2.840 | 2.930 | 2.820 | 2.930 | 2.930 | 14,416,100 |
| 2026-07-22 | 2.890 | 2.900 | 2.820 | 2.840 | 2.840 | 14,219,600 |
| 2026-07-21 | 2.910 | 2.930 | 2.850 | 2.910 | 2.910 | 17,187,100 |
Page 1 of 5 · 243 trading daysOlder →
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.