Zhongnanhong Culture Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-25	2.400	2.440	2.400	2.430	2.430	18,978,404
2023-07-24	2.410	2.440	2.390	2.400	2.400	17,714,345
2023-07-21	2.390	2.420	2.380	2.410	2.410	16,589,119
2023-07-20	2.390	2.410	2.380	2.390	2.390	14,128,800
2023-07-19	2.380	2.400	2.370	2.390	2.390	14,012,600
2023-07-18	2.370	2.390	2.360	2.380	2.380	8,465,763
2023-07-17	2.380	2.380	2.360	2.370	2.370	11,984,299
2023-07-14	2.400	2.410	2.380	2.380	2.380	12,774,310
2023-07-13	2.370	2.410	2.360	2.390	2.390	15,400,660
2023-07-12	2.390	2.410	2.360	2.360	2.360	17,696,100
2023-07-11	2.390	2.400	2.380	2.390	2.390	9,635,304
2023-07-10	2.390	2.400	2.370	2.400	2.400	16,682,737
2023-07-07	2.370	2.390	2.370	2.380	2.380	10,388,230
2023-07-06	2.410	2.410	2.380	2.380	2.380	14,173,200
2023-07-05	2.410	2.430	2.400	2.410	2.410	15,251,500
2023-07-04	2.420	2.430	2.400	2.420	2.420	14,552,000
2023-07-03	2.410	2.440	2.400	2.430	2.430	20,103,956
2023-06-30	2.410	2.430	2.400	2.420	2.420	13,153,998
2023-06-29	2.380	2.420	2.380	2.410	2.410	15,133,880
2023-06-28	2.400	2.410	2.350	2.400	2.400	18,495,699
2023-06-27	2.370	2.420	2.350	2.410	2.410	19,029,583
2023-06-26	2.390	2.400	2.350	2.360	2.360	29,804,553
2023-06-21	2.440	2.450	2.380	2.390	2.390	31,390,492
2023-06-20	2.460	2.480	2.440	2.450	2.450	19,177,570
2023-06-19	2.500	2.500	2.450	2.460	2.460	33,197,387
2023-06-16	2.510	2.520	2.480	2.500	2.500	32,468,740
2023-06-15	2.520	2.540	2.490	2.520	2.520	32,151,797
2023-06-14	2.540	2.560	2.510	2.520	2.520	29,121,920
2023-06-13	2.510	2.570	2.490	2.550	2.550	44,092,294
2023-06-12	2.510	2.530	2.480	2.520	2.520	37,202,524
2023-06-09	2.450	2.570	2.430	2.530	2.530	64,750,263
2023-06-08	2.530	2.530	2.430	2.450	2.450	47,058,618
2023-06-07	2.470	2.550	2.450	2.520	2.520	41,966,680
2023-06-06	2.500	2.530	2.460	2.480	2.480	38,485,600
2023-06-05	2.470	2.540	2.460	2.510	2.510	32,528,940
2023-06-02	2.470	2.500	2.450	2.480	2.480	24,855,607
2023-06-01	2.430	2.500	2.410	2.470	2.470	37,655,923
2023-05-31	2.420	2.460	2.410	2.430	2.430	22,275,300
2023-05-30	2.410	2.430	2.380	2.430	2.430	23,867,110
2023-05-29	2.420	2.430	2.390	2.400	2.400	22,209,448
2023-05-26	2.430	2.440	2.380	2.430	2.430	22,547,252
2023-05-25	2.370	2.440	2.350	2.430	2.430	40,176,292
2023-05-24	2.410	2.450	2.380	2.390	2.390	35,764,060
2023-05-23	2.480	2.480	2.420	2.430	2.430	37,285,857
2023-05-22	2.560	2.570	2.450	2.480	2.480	74,097,065
2023-05-19	2.620	2.620	2.530	2.560	2.560	77,243,880
2023-05-18	2.540	2.770	2.520	2.640	2.640	141,421,652
2023-05-17	2.570	2.570	2.500	2.520	2.520	61,789,053
2023-05-16	2.640	2.650	2.550	2.560	2.560	78,108,826
2023-05-15	2.690	2.700	2.580	2.650	2.650	97,135,455
2023-05-12	2.810	2.810	2.650	2.670	2.670	196,802,403
2023-05-11	2.560	2.820	2.550	2.820	2.820	136,970,572
2023-05-10	2.550	2.600	2.530	2.560	2.560	39,753,691
2023-05-09	2.580	2.640	2.540	2.550	2.550	53,043,457
2023-05-08	2.580	2.600	2.540	2.570	2.570	52,623,045
2023-05-05	2.590	2.590	2.540	2.560	2.560	47,359,740
2023-05-04	2.470	2.600	2.470	2.590	2.590	80,413,747
2023-04-28	2.350	2.490	2.350	2.480	2.480	53,946,049
2023-04-27	2.380	2.430	2.330	2.350	2.350	37,454,725
2023-04-26	2.380	2.420	2.330	2.390	2.390	32,416,824

← NewerPage 14 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.