Zhongnanhong Culture Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-25	2.130	2.170	2.120	2.160	2.160	16,159,620
2023-10-24	2.050	2.130	2.050	2.120	2.120	20,169,790
2023-10-23	2.120	2.120	2.040	2.050	2.050	23,513,550
2023-10-20	2.130	2.150	2.110	2.120	2.120	13,081,100
2023-10-19	2.140	2.180	2.130	2.130	2.130	14,694,427
2023-10-18	2.200	2.200	2.130	2.150	2.150	21,608,250
2023-10-17	2.200	2.210	2.180	2.200	2.200	11,464,130
2023-10-16	2.230	2.230	2.180	2.200	2.200	14,079,260
2023-10-13	2.240	2.250	2.220	2.230	2.230	7,987,710
2023-10-12	2.240	2.260	2.220	2.250	2.250	10,184,107
2023-10-11	2.260	2.270	2.210	2.230	2.230	17,581,950
2023-10-10	2.270	2.290	2.250	2.260	2.260	8,837,400
2023-10-09	2.310	2.310	2.260	2.260	2.260	16,693,800
2023-09-28	2.300	2.320	2.290	2.310	2.310	14,319,396
2023-09-27	2.290	2.310	2.280	2.290	2.290	9,099,771
2023-09-26	2.300	2.310	2.290	2.300	2.300	7,050,187
2023-09-25	2.340	2.350	2.300	2.310	2.310	9,534,919
2023-09-22	2.300	2.350	2.300	2.340	2.340	11,041,605
2023-09-21	2.330	2.340	2.310	2.310	2.310	11,875,530
2023-09-20	2.350	2.350	2.330	2.340	2.340	9,759,710
2023-09-19	2.370	2.370	2.340	2.350	2.350	9,628,960
2023-09-18	2.370	2.370	2.350	2.370	2.370	10,162,800
2023-09-15	2.360	2.380	2.350	2.370	2.370	9,100,134
2023-09-14	2.360	2.370	2.340	2.350	2.350	10,160,810
2023-09-13	2.380	2.380	2.350	2.360	2.360	10,047,800
2023-09-12	2.380	2.390	2.370	2.380	2.380	8,042,690
2023-09-11	2.360	2.380	2.350	2.380	2.380	7,542,220
2023-09-08	2.360	2.370	2.340	2.350	2.350	12,385,230
2023-09-07	2.400	2.400	2.360	2.360	2.360	16,059,120
2023-09-06	2.390	2.400	2.380	2.400	2.400	9,800,320
2023-09-05	2.410	2.410	2.380	2.390	2.390	14,367,590
2023-09-04	2.390	2.420	2.390	2.420	2.420	18,188,874
2023-09-01	2.380	2.390	2.370	2.390	2.390	12,279,360
2023-08-31	2.380	2.390	2.360	2.380	2.380	12,854,700
2023-08-30	2.400	2.410	2.370	2.380	2.380	14,058,540
2023-08-29	2.370	2.420	2.360	2.400	2.400	20,954,740
2023-08-28	2.450	2.460	2.370	2.380	2.380	30,530,567
2023-08-25	2.370	2.390	2.350	2.360	2.360	16,268,144
2023-08-24	2.360	2.400	2.350	2.370	2.370	15,523,800
2023-08-23	2.380	2.390	2.360	2.360	2.360	9,737,300
2023-08-22	2.380	2.400	2.360	2.380	2.380	17,569,230
2023-08-21	2.400	2.400	2.370	2.390	2.390	14,219,200
2023-08-18	2.420	2.430	2.390	2.400	2.400	14,797,700
2023-08-17	2.400	2.430	2.390	2.420	2.420	12,919,520
2023-08-16	2.390	2.430	2.370	2.410	2.410	15,612,070
2023-08-15	2.400	2.410	2.380	2.390	2.390	12,533,981
2023-08-14	2.380	2.410	2.370	2.410	2.410	17,244,800
2023-08-11	2.460	2.460	2.390	2.390	2.390	27,240,596
2023-08-10	2.450	2.460	2.430	2.450	2.450	14,096,366
2023-08-09	2.480	2.500	2.440	2.450	2.450	24,872,200
2023-08-08	2.470	2.510	2.470	2.490	2.490	28,178,060
2023-08-07	2.470	2.500	2.460	2.470	2.470	23,487,030
2023-08-04	2.500	2.530	2.480	2.480	2.480	31,774,600
2023-08-03	2.520	2.520	2.480	2.490	2.490	29,749,902
2023-08-02	2.520	2.580	2.500	2.530	2.530	60,268,292
2023-08-01	2.500	2.530	2.470	2.510	2.510	46,854,100
2023-07-31	2.450	2.510	2.450	2.500	2.500	50,001,884
2023-07-28	2.450	2.470	2.410	2.450	2.450	37,165,233
2023-07-27	2.440	2.500	2.430	2.470	2.470	50,182,482
2023-07-26	2.430	2.520	2.410	2.450	2.450	56,096,594

← NewerPage 13 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.