Zhongnanhong Culture Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-23	1.960	1.980	1.940	1.950	1.950	18,352,191
2024-04-22	1.960	2.000	1.930	1.960	1.960	21,203,730
2024-04-19	1.970	2.000	1.940	1.970	1.970	26,798,940
2024-04-18	2.020	2.030	1.970	1.980	1.980	37,546,580
2024-04-17	1.900	2.030	1.900	2.020	2.020	43,250,390
2024-04-16	2.020	2.020	1.880	1.880	1.880	61,115,010
2024-04-15	2.060	2.090	1.910	2.030	2.030	56,852,500
2024-04-12	2.120	2.140	2.060	2.080	2.080	37,187,500
2024-04-11	2.100	2.160	2.080	2.130	2.130	31,698,905
2024-04-10	2.160	2.160	2.090	2.100	2.100	35,923,554
2024-04-09	2.130	2.160	2.110	2.150	2.150	31,205,452
2024-04-08	2.160	2.170	2.120	2.130	2.130	33,571,770
2024-04-03	2.180	2.190	2.150	2.170	2.170	29,091,050
2024-04-02	2.220	2.220	2.180	2.180	2.180	34,448,185
2024-04-01	2.180	2.220	2.170	2.220	2.220	44,083,813
2024-03-29	2.180	2.190	2.150	2.180	2.180	20,627,598
2024-03-28	2.110	2.190	2.110	2.180	2.180	58,829,689
2024-03-27	2.210	2.210	2.120	2.120	2.120	60,795,561
2024-03-26	2.240	2.260	2.170	2.220	2.220	107,402,974
2024-03-25	2.310	2.480	2.240	2.300	2.300	160,924,928
2024-03-22	2.240	2.290	2.180	2.260	2.260	78,983,001
2024-03-21	2.230	2.280	2.220	2.250	2.250	73,112,443
2024-03-20	2.160	2.220	2.160	2.210	2.210	53,974,952
2024-03-19	2.180	2.250	2.170	2.170	2.170	66,822,050
2024-03-18	2.140	2.210	2.120	2.190	2.190	69,928,721
2024-03-15	2.080	2.120	2.070	2.120	2.120	31,834,958
2024-03-14	2.120	2.140	2.060	2.100	2.100	51,196,503
2024-03-13	2.110	2.150	2.090	2.120	2.120	46,127,798
2024-03-12	2.080	2.120	2.060	2.110	2.110	44,752,121
2024-03-11	2.050	2.090	2.050	2.080	2.080	38,008,350
2024-03-08	2.070	2.080	2.030	2.060	2.060	47,070,516
2024-03-07	2.050	2.150	2.040	2.080	2.080	74,141,496
2024-03-06	2.040	2.070	2.030	2.050	2.050	35,915,093
2024-03-05	2.070	2.080	2.030	2.050	2.050	38,519,930
2024-03-04	2.100	2.100	2.030	2.070	2.070	44,968,977
2024-03-01	2.060	2.110	2.050	2.100	2.100	54,504,196
2024-02-29	1.980	2.070	1.970	2.060	2.060	55,525,553
2024-02-28	2.150	2.200	1.990	2.000	2.000	115,380,825
2024-02-27	2.100	2.150	2.080	2.150	2.150	75,608,380
2024-02-26	2.100	2.150	2.070	2.130	2.130	76,282,626
2024-02-23	2.040	2.100	2.020	2.100	2.100	79,380,797
2024-02-22	1.970	2.020	1.960	2.020	2.020	56,766,136
2024-02-21	1.930	2.010	1.910	1.970	1.970	65,215,659
2024-02-20	1.930	1.950	1.880	1.940	1.940	53,561,570
2024-02-19	1.900	2.020	1.860	1.940	1.940	80,276,696
2024-02-08	1.700	1.860	1.670	1.860	1.860	79,558,753
2024-02-07	1.770	1.810	1.660	1.690	1.690	72,377,418
2024-02-06	1.620	1.850	1.580	1.780	1.780	82,316,441
2024-02-05	1.900	1.910	1.750	1.750	1.750	86,911,130
2024-02-02	2.040	2.090	1.870	1.940	1.940	76,430,590
2024-02-01	2.040	2.090	1.990	2.020	2.020	65,190,270
2024-01-31	2.120	2.160	2.050	2.080	2.080	74,898,262
2024-01-30	2.180	2.190	2.090	2.110	2.110	54,886,440
2024-01-29	2.200	2.240	2.160	2.200	2.200	67,959,229
2024-01-26	2.170	2.270	2.160	2.220	2.220	86,589,310
2024-01-25	2.080	2.200	2.070	2.180	2.180	71,956,992
2024-01-24	2.050	2.110	2.020	2.100	2.100	70,285,233
2024-01-23	1.970	2.040	1.950	2.020	2.020	43,259,230
2024-01-22	2.100	2.120	1.970	2.000	2.000	50,471,739
2024-01-19	2.100	2.150	2.100	2.100	2.100	39,418,500

← NewerPage 11 of 21 · 1,210 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.