Zhongnanhong Culture Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	2.380	2.420	2.330	2.390	2.390	32,416,824
2023-04-25	2.420	2.430	2.350	2.390	2.390	29,282,210
2023-04-24	2.400	2.460	2.360	2.420	2.420	36,587,432
2023-04-21	2.510	2.530	2.400	2.400	2.400	46,328,874
2023-04-20	2.490	2.550	2.480	2.520	2.520	26,607,999
2023-04-19	2.470	2.540	2.460	2.510	2.510	36,309,170
2023-04-18	2.480	2.520	2.430	2.480	2.480	38,111,140
2023-04-17	2.530	2.530	2.460	2.470	2.470	32,659,870
2023-04-14	2.560	2.600	2.500	2.530	2.530	32,431,810
2023-04-13	2.560	2.620	2.550	2.550	2.550	58,830,367
2023-04-12	2.490	2.570	2.470	2.560	2.560	54,001,117
2023-04-11	2.410	2.530	2.390	2.490	2.490	38,521,480
2023-04-10	2.460	2.490	2.400	2.410	2.410	23,276,640
2023-04-07	2.440	2.470	2.420	2.460	2.460	16,580,675
2023-04-06	2.470	2.480	2.430	2.430	2.430	21,981,677
2023-04-04	2.550	2.550	2.460	2.470	2.470	27,428,584
2023-04-03	2.540	2.540	2.490	2.530	2.530	20,391,561
2023-03-31	2.470	2.530	2.440	2.520	2.520	28,788,243
2023-03-30	2.520	2.520	2.450	2.460	2.460	24,413,800
2023-03-29	2.520	2.540	2.500	2.500	2.500	26,961,154
2023-03-28	2.530	2.550	2.490	2.500	2.500	32,061,700
2023-03-27	2.540	2.560	2.500	2.530	2.530	31,067,705
2023-03-24	2.510	2.560	2.490	2.540	2.540	44,778,206
2023-03-23	2.500	2.510	2.470	2.490	2.490	27,703,950
2023-03-22	2.460	2.500	2.440	2.500	2.500	36,262,167
2023-03-21	2.400	2.450	2.380	2.440	2.440	24,840,990
2023-03-20	2.360	2.410	2.350	2.390	2.390	29,569,346
2023-03-17	2.340	2.370	2.330	2.360	2.360	22,825,235
2023-03-16	2.340	2.350	2.310	2.320	2.320	13,969,499
2023-03-15	2.350	2.380	2.340	2.350	2.350	14,839,594
2023-03-14	2.380	2.390	2.310	2.340	2.340	19,857,670
2023-03-13	2.370	2.390	2.350	2.390	2.390	17,388,740
2023-03-10	2.400	2.420	2.380	2.380	2.380	15,630,620
2023-03-09	2.430	2.450	2.410	2.410	2.410	13,441,435
2023-03-08	2.390	2.440	2.380	2.430	2.430	17,875,398
2023-03-07	2.450	2.460	2.390	2.400	2.400	27,597,800
2023-03-06	2.480	2.490	2.450	2.460	2.460	19,074,200
2023-03-03	2.460	2.480	2.440	2.480	2.480	20,127,843
2023-03-02	2.480	2.490	2.450	2.460	2.460	22,282,000
2023-03-01	2.450	2.480	2.430	2.480	2.480	26,375,108
2023-02-28	2.440	2.450	2.410	2.450	2.450	19,161,300
2023-02-27	2.470	2.480	2.420	2.430	2.430	23,750,520
2023-02-24	2.500	2.500	2.460	2.470	2.470	23,394,020
2023-02-23	2.540	2.540	2.480	2.500	2.500	27,132,392
2023-02-22	2.520	2.540	2.480	2.530	2.530	32,373,262
2023-02-21	2.550	2.580	2.510	2.530	2.530	45,518,010
2023-02-20	2.520	2.560	2.510	2.550	2.550	36,409,158
2023-02-17	2.550	2.590	2.500	2.500	2.500	45,826,783
2023-02-16	2.570	2.650	2.510	2.570	2.570	72,008,606
2023-02-15	2.540	2.580	2.520	2.560	2.560	35,240,091
2023-02-14	2.580	2.580	2.520	2.540	2.540	32,095,852
2023-02-13	2.600	2.600	2.540	2.570	2.570	35,352,800
2023-02-10	2.580	2.610	2.550	2.580	2.580	49,335,714
2023-02-09	2.530	2.600	2.510	2.600	2.600	58,648,060
2023-02-08	2.560	2.570	2.510	2.520	2.520	34,681,760
2023-02-07	2.540	2.600	2.500	2.570	2.570	47,825,237
2023-02-06	2.520	2.550	2.500	2.530	2.530	26,786,889
2023-02-03	2.540	2.560	2.490	2.520	2.520	31,272,980
2023-02-02	2.530	2.570	2.500	2.540	2.540	39,490,740
2023-02-01	2.480	2.530	2.470	2.530	2.530	29,440,378

← NewerPage 15 of 21 · 1,215 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.