Zhongnanhong Culture Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-22 | 1.630 | 1.640 | 1.610 | 1.630 | 1.630 | 13,934,809 |
| 2024-07-19 | 1.640 | 1.650 | 1.620 | 1.640 | 1.640 | 18,980,896 |
| 2024-07-18 | 1.650 | 1.660 | 1.610 | 1.660 | 1.660 | 16,325,670 |
| 2024-07-17 | 1.680 | 1.690 | 1.650 | 1.660 | 1.660 | 12,076,300 |
| 2024-07-16 | 1.680 | 1.700 | 1.670 | 1.690 | 1.690 | 12,910,350 |
| 2024-07-15 | 1.690 | 1.700 | 1.660 | 1.690 | 1.690 | 14,792,600 |
| 2024-07-12 | 1.710 | 1.720 | 1.660 | 1.690 | 1.690 | 20,288,549 |
| 2024-07-11 | 1.680 | 1.740 | 1.680 | 1.710 | 1.710 | 35,943,174 |
| 2024-07-10 | 1.650 | 1.670 | 1.630 | 1.630 | 1.630 | 10,670,540 |
| 2024-07-09 | 1.620 | 1.650 | 1.600 | 1.650 | 1.650 | 13,213,790 |
| 2024-07-08 | 1.670 | 1.680 | 1.620 | 1.630 | 1.630 | 12,070,900 |
| 2024-07-05 | 1.660 | 1.680 | 1.640 | 1.680 | 1.680 | 9,304,500 |
| 2024-07-04 | 1.690 | 1.700 | 1.650 | 1.660 | 1.660 | 15,713,900 |
| 2024-07-03 | 1.700 | 1.720 | 1.680 | 1.700 | 1.700 | 18,334,388 |
| 2024-07-02 | 1.670 | 1.720 | 1.660 | 1.700 | 1.700 | 15,982,920 |
| 2024-07-01 | 1.650 | 1.680 | 1.630 | 1.680 | 1.680 | 14,767,427 |
| 2024-06-28 | 1.660 | 1.690 | 1.650 | 1.650 | 1.650 | 17,067,400 |
| 2024-06-27 | 1.700 | 1.710 | 1.660 | 1.670 | 1.670 | 22,905,000 |
| 2024-06-26 | 1.680 | 1.730 | 1.660 | 1.720 | 1.720 | 33,304,290 |
| 2024-06-25 | 1.760 | 1.850 | 1.690 | 1.700 | 1.700 | 50,063,765 |
| 2024-06-24 | 1.660 | 1.700 | 1.600 | 1.690 | 1.690 | 31,223,115 |
| 2024-06-21 | 1.660 | 1.700 | 1.660 | 1.670 | 1.670 | 14,326,410 |
| 2024-06-20 | 1.730 | 1.740 | 1.670 | 1.680 | 1.680 | 23,278,500 |
| 2024-06-19 | 1.760 | 1.770 | 1.720 | 1.740 | 1.740 | 23,418,780 |
| 2024-06-18 | 1.720 | 1.840 | 1.720 | 1.770 | 1.770 | 39,752,816 |
| 2024-06-17 | 1.730 | 1.740 | 1.700 | 1.730 | 1.730 | 26,236,866 |
| 2024-06-14 | 1.750 | 1.790 | 1.730 | 1.740 | 1.740 | 37,802,928 |
| 2024-06-13 | 1.820 | 1.860 | 1.750 | 1.760 | 1.760 | 82,935,092 |
| 2024-06-12 | 1.640 | 1.780 | 1.640 | 1.780 | 1.780 | 46,740,700 |
| 2024-06-11 | 1.630 | 1.650 | 1.590 | 1.620 | 1.620 | 17,853,850 |
| 2024-06-07 | 1.630 | 1.680 | 1.620 | 1.630 | 1.630 | 16,673,340 |
| 2024-06-06 | 1.690 | 1.710 | 1.610 | 1.630 | 1.630 | 32,837,290 |
| 2024-06-05 | 1.730 | 1.740 | 1.690 | 1.700 | 1.700 | 18,475,634 |
| 2024-06-04 | 1.680 | 1.740 | 1.630 | 1.720 | 1.720 | 35,585,200 |
| 2024-06-03 | 1.780 | 1.790 | 1.660 | 1.690 | 1.690 | 47,168,911 |
| 2024-05-31 | 1.730 | 1.800 | 1.730 | 1.770 | 1.770 | 26,901,973 |
| 2024-05-30 | 1.770 | 1.780 | 1.720 | 1.730 | 1.730 | 21,212,347 |
| 2024-05-29 | 1.770 | 1.790 | 1.740 | 1.780 | 1.780 | 28,063,363 |
| 2024-05-28 | 1.780 | 1.790 | 1.760 | 1.770 | 1.770 | 13,377,331 |
| 2024-05-27 | 1.800 | 1.810 | 1.760 | 1.780 | 1.780 | 19,539,897 |
| 2024-05-24 | 1.810 | 1.830 | 1.790 | 1.800 | 1.800 | 16,504,074 |
| 2024-05-23 | 1.840 | 1.850 | 1.810 | 1.820 | 1.820 | 17,100,860 |
| 2024-05-22 | 1.840 | 1.880 | 1.830 | 1.850 | 1.850 | 18,897,355 |
| 2024-05-21 | 1.870 | 1.870 | 1.790 | 1.850 | 1.850 | 53,808,567 |
| 2024-05-20 | 1.910 | 1.910 | 1.850 | 1.870 | 1.870 | 37,765,553 |
| 2024-05-17 | 1.910 | 1.920 | 1.890 | 1.910 | 1.910 | 16,263,291 |
| 2024-05-16 | 1.900 | 1.920 | 1.900 | 1.910 | 1.910 | 13,923,591 |
| 2024-05-15 | 1.920 | 1.930 | 1.900 | 1.900 | 1.900 | 11,194,711 |
| 2024-05-14 | 1.900 | 1.940 | 1.900 | 1.930 | 1.930 | 16,375,711 |
| 2024-05-13 | 1.940 | 1.940 | 1.900 | 1.900 | 1.900 | 25,830,824 |
| 2024-05-10 | 1.960 | 1.970 | 1.930 | 1.950 | 1.950 | 16,817,376 |
| 2024-05-09 | 1.960 | 1.970 | 1.940 | 1.960 | 1.960 | 16,962,193 |
| 2024-05-08 | 1.980 | 1.980 | 1.940 | 1.950 | 1.950 | 18,056,923 |
| 2024-05-07 | 2.000 | 2.010 | 1.960 | 1.980 | 1.980 | 25,399,120 |
| 2024-05-06 | 1.970 | 2.020 | 1.950 | 2.000 | 2.000 | 39,988,720 |
| 2024-04-30 | 2.010 | 2.010 | 1.930 | 1.950 | 1.950 | 51,582,770 |
| 2024-04-29 | 1.980 | 2.050 | 1.980 | 2.030 | 2.030 | 36,013,014 |
| 2024-04-26 | 1.960 | 1.990 | 1.940 | 1.990 | 1.990 | 30,252,695 |
| 2024-04-25 | 1.940 | 1.980 | 1.930 | 1.950 | 1.950 | 19,003,610 |
| 2024-04-24 | 1.950 | 1.960 | 1.930 | 1.950 | 1.950 | 18,281,821 |
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.