Zhongnanhong Culture Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-18	2.130	2.150	2.060	2.120	2.120	57,654,519
2024-01-17	2.200	2.210	2.140	2.140	2.140	41,209,964
2024-01-16	2.240	2.240	2.180	2.210	2.210	51,241,998
2024-01-15	2.240	2.260	2.230	2.230	2.230	40,165,537
2024-01-12	2.280	2.300	2.240	2.260	2.260	47,275,946
2024-01-11	2.230	2.290	2.220	2.280	2.280	54,450,321
2024-01-10	2.250	2.270	2.210	2.230	2.230	49,873,843
2024-01-09	2.260	2.280	2.230	2.260	2.260	51,333,843
2024-01-08	2.260	2.290	2.240	2.250	2.250	54,477,600
2024-01-05	2.350	2.350	2.260	2.270	2.270	77,422,180
2024-01-04	2.370	2.370	2.330	2.360	2.360	61,488,704
2024-01-03	2.350	2.410	2.350	2.380	2.380	74,581,448
2024-01-02	2.380	2.420	2.360	2.360	2.360	82,020,037
2023-12-29	2.320	2.390	2.320	2.370	2.370	84,948,735
2023-12-28	2.290	2.360	2.270	2.330	2.330	81,487,981
2023-12-27	2.250	2.300	2.240	2.290	2.290	79,751,849
2023-12-26	2.280	2.310	2.240	2.240	2.240	80,379,298
2023-12-25	2.280	2.310	2.240	2.290	2.290	97,280,339
2023-12-22	2.410	2.420	2.280	2.300	2.300	207,186,813
2023-12-21	2.400	2.490	2.360	2.440	2.440	180,247,426
2023-12-20	2.550	2.610	2.410	2.430	2.430	260,430,970
2023-12-19	2.720	2.780	2.570	2.580	2.580	408,063,298
2023-12-18	3.150	3.290	2.860	2.860	2.860	630,676,753
2023-12-15	2.990	2.990	2.990	2.990	2.990	51,664,230
2023-12-14	2.470	2.720	2.470	2.720	2.720	187,397,288
2023-12-13	2.490	2.560	2.460	2.470	2.470	75,993,550
2023-12-12	2.520	2.580	2.460	2.510	2.510	145,757,621
2023-12-11	2.350	2.600	2.320	2.530	2.530	196,930,221
2023-12-08	2.380	2.430	2.340	2.360	2.360	99,565,357
2023-12-07	2.330	2.540	2.320	2.440	2.440	158,457,335
2023-12-06	2.240	2.450	2.230	2.340	2.340	83,417,013
2023-12-05	2.290	2.300	2.240	2.240	2.240	18,558,480
2023-12-04	2.290	2.320	2.270	2.300	2.300	25,135,900
2023-12-01	2.230	2.290	2.230	2.290	2.290	20,425,162
2023-11-30	2.230	2.260	2.220	2.240	2.240	19,792,850
2023-11-29	2.260	2.260	2.220	2.230	2.230	15,884,947
2023-11-28	2.270	2.280	2.250	2.260	2.260	14,452,200
2023-11-27	2.270	2.290	2.240	2.270	2.270	22,649,700
2023-11-24	2.300	2.320	2.270	2.280	2.280	17,723,000
2023-11-23	2.310	2.310	2.260	2.310	2.310	16,957,500
2023-11-22	2.290	2.340	2.280	2.300	2.300	23,170,920
2023-11-21	2.290	2.320	2.290	2.300	2.300	25,145,117
2023-11-20	2.280	2.290	2.260	2.280	2.280	14,007,000
2023-11-17	2.250	2.290	2.240	2.270	2.270	19,020,290
2023-11-16	2.250	2.270	2.230	2.260	2.260	18,014,790
2023-11-15	2.270	2.290	2.250	2.260	2.260	15,329,120
2023-11-14	2.270	2.290	2.260	2.260	2.260	14,892,930
2023-11-13	2.260	2.280	2.250	2.280	2.280	20,176,800
2023-11-10	2.250	2.260	2.220	2.250	2.250	15,339,760
2023-11-09	2.280	2.290	2.230	2.250	2.250	24,494,200
2023-11-08	2.260	2.330	2.260	2.290	2.290	40,486,060
2023-11-07	2.280	2.290	2.250	2.260	2.260	19,403,990
2023-11-06	2.250	2.290	2.230	2.280	2.280	20,638,206
2023-11-03	2.220	2.260	2.210	2.240	2.240	14,936,770
2023-11-02	2.230	2.270	2.220	2.230	2.230	21,038,200
2023-11-01	2.220	2.240	2.210	2.230	2.230	15,010,560
2023-10-31	2.230	2.240	2.200	2.220	2.220	16,104,650
2023-10-30	2.180	2.250	2.180	2.240	2.240	23,346,500
2023-10-27	2.150	2.190	2.140	2.170	2.170	19,042,704
2023-10-26	2.150	2.170	2.130	2.160	2.160	11,310,500

← NewerPage 12 of 21 · 1,214 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.