Zhongnanhong Culture Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 3.220 | 3.270 | 3.200 | 3.270 | 3.270 | 39,183,196 |
| 2026-10-16 | 3.230 | 3.270 | 3.190 | 3.250 | 3.250 | 43,278,157 |
| 2026-10-15 | 3.210 | 3.280 | 3.190 | 3.200 | 3.200 | 49,419,316 |
| 2026-10-14 | 3.260 | 3.290 | 3.240 | 3.250 | 3.250 | 43,885,398 |
| 2026-10-13 | 3.180 | 3.300 | 3.140 | 3.270 | 3.270 | 66,964,570 |
| 2026-10-12 | 3.200 | 3.230 | 3.180 | 3.210 | 3.210 | 50,739,277 |
| 2026-10-09 | 3.100 | 3.210 | 3.080 | 3.200 | 3.200 | 68,100,484 |
| 2026-10-08 | 3.080 | 3.120 | 3.070 | 3.110 | 3.110 | 31,706,195 |
| 2026-09-30 | 3.100 | 3.120 | 3.070 | 3.080 | 3.080 | 32,150,188 |
| 2026-09-29 | 3.080 | 3.110 | 3.070 | 3.100 | 3.100 | 24,913,023 |
| 2026-09-28 | 3.120 | 3.140 | 3.060 | 3.080 | 3.080 | 40,248,688 |
| 2026-09-24 | 3.110 | 3.190 | 3.080 | 3.110 | 3.110 | 57,709,219 |
| 2026-09-23 | 3.160 | 3.190 | 3.110 | 3.110 | 3.110 | 44,688,449 |
| 2026-09-22 | 3.200 | 3.200 | 3.140 | 3.170 | 3.170 | 40,328,848 |
| 2026-09-21 | 3.150 | 3.190 | 3.130 | 3.190 | 3.190 | 43,754,898 |
| 2026-09-18 | 3.130 | 3.190 | 3.100 | 3.160 | 3.160 | 47,146,062 |
| 2026-09-17 | 3.060 | 3.170 | 2.990 | 3.140 | 3.140 | 88,080,281 |
| 2026-09-16 | 3.070 | 3.100 | 3.050 | 3.080 | 3.080 | 33,726,355 |
| 2026-09-15 | 3.070 | 3.100 | 3.050 | 3.080 | 3.080 | 34,810,555 |
| 2026-09-14 | 3.060 | 3.110 | 3.040 | 3.090 | 3.090 | 39,292,941 |
| 2026-09-11 | 3.050 | 3.090 | 3.020 | 3.080 | 3.080 | 54,325,660 |
| 2026-09-10 | 3.130 | 3.130 | 3.070 | 3.090 | 3.090 | 52,154,453 |
| 2026-09-09 | 3.250 | 3.250 | 3.130 | 3.160 | 3.160 | 74,983,250 |
| 2026-09-08 | 3.200 | 3.270 | 3.180 | 3.260 | 3.260 | 65,364,457 |
| 2026-09-07 | 3.190 | 3.230 | 3.160 | 3.220 | 3.220 | 67,197,625 |
| 2026-09-04 | 3.200 | 3.270 | 3.150 | 3.180 | 3.180 | 87,821,617 |
| 2026-09-03 | 3.250 | 3.290 | 3.150 | 3.180 | 3.180 | 104,081,727 |
| 2026-09-02 | 3.410 | 3.420 | 3.240 | 3.260 | 3.260 | 117,703,438 |
| 2026-09-01 | 3.380 | 3.470 | 3.360 | 3.440 | 3.440 | 141,161,750 |
| 2026-08-31 | 3.330 | 3.420 | 3.230 | 3.420 | 3.420 | 154,579,625 |
| 2026-08-28 | 3.520 | 3.530 | 3.380 | 3.390 | 3.390 | 240,234,922 |
| 2026-08-27 | 3.500 | 3.740 | 3.420 | 3.670 | 3.670 | 279,794,188 |
| 2026-08-26 | 4.080 | 4.080 | 3.530 | 3.600 | 3.600 | 400,515,000 |
| 2026-08-25 | 3.710 | 3.710 | 3.710 | 3.710 | 3.710 | 5,643,820 |
| 2026-08-24 | 3.370 | 3.370 | 3.370 | 3.370 | 3.370 | 4,797,394 |
| 2026-08-20 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 0 |
| 2026-08-19 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 0 |
| 2026-08-18 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 0 |
| 2026-08-17 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 0 |
| 2026-08-14 | 3.110 | 3.150 | 3.020 | 3.060 | 3.060 | 82,311,292 |
| 2026-08-13 | 3.050 | 3.340 | 3.040 | 3.170 | 3.170 | 135,270,850 |
| 2026-08-12 | 3.020 | 3.060 | 3.000 | 3.050 | 3.050 | 36,017,120 |
| 2026-08-11 | 2.980 | 3.060 | 2.960 | 3.030 | 3.030 | 50,867,050 |
| 2026-08-10 | 2.950 | 3.000 | 2.920 | 2.990 | 2.990 | 41,142,210 |
| 2026-08-07 | 2.970 | 2.990 | 2.880 | 2.950 | 2.950 | 54,121,586 |
| 2026-08-06 | 2.990 | 3.040 | 2.930 | 2.990 | 2.990 | 50,786,496 |
| 2026-08-05 | 2.960 | 2.990 | 2.950 | 2.980 | 2.980 | 34,333,059 |
| 2026-08-04 | 2.950 | 2.990 | 2.930 | 2.950 | 2.950 | 42,336,125 |
| 2026-08-03 | 2.880 | 2.960 | 2.880 | 2.950 | 2.950 | 40,514,855 |
| 2026-07-31 | 2.850 | 2.890 | 2.850 | 2.870 | 2.870 | 33,906,277 |
| 2026-07-30 | 2.900 | 2.950 | 2.820 | 2.820 | 2.820 | 50,085,070 |
| 2026-07-29 | 2.890 | 2.940 | 2.870 | 2.920 | 2.920 | 38,221,500 |
| 2026-07-28 | 2.900 | 2.940 | 2.880 | 2.890 | 2.890 | 42,657,500 |
| 2026-07-27 | 2.760 | 2.910 | 2.750 | 2.910 | 2.910 | 51,476,500 |
| 2026-07-24 | 2.830 | 2.860 | 2.780 | 2.790 | 2.790 | 45,789,227 |
| 2026-07-23 | 2.730 | 2.860 | 2.720 | 2.860 | 2.860 | 69,853,516 |
| 2026-07-22 | 2.680 | 2.750 | 2.660 | 2.750 | 2.750 | 48,797,855 |
| 2026-07-21 | 2.690 | 2.710 | 2.580 | 2.700 | 2.700 | 57,888,645 |
| 2026-07-20 | 2.660 | 2.760 | 2.660 | 2.700 | 2.700 | 65,218,281 |
| 2026-07-17 | 2.730 | 2.780 | 2.630 | 2.650 | 2.650 | 49,292,320 |
Page 1 of 4 · 240 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.