Zhongnanhong Culture Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	2.510	2.510	2.470	2.490	2.490	26,984,657
2023-01-30	2.480	2.540	2.470	2.500	2.500	43,945,260
2023-01-20	2.410	2.460	2.400	2.450	2.450	29,183,841
2023-01-19	2.400	2.410	2.370	2.400	2.400	19,259,300
2023-01-18	2.370	2.430	2.360	2.400	2.400	22,067,319
2023-01-17	2.430	2.440	2.360	2.370	2.370	23,403,000
2023-01-16	2.390	2.420	2.370	2.420	2.420	26,169,660
2023-01-13	2.380	2.390	2.360	2.390	2.390	18,787,150
2023-01-12	2.370	2.390	2.350	2.380	2.380	21,362,469
2023-01-11	2.400	2.420	2.340	2.360	2.360	27,638,170
2023-01-10	2.420	2.430	2.390	2.400	2.400	21,932,220
2023-01-09	2.460	2.490	2.400	2.420	2.420	43,066,900
2023-01-06	2.500	2.510	2.430	2.450	2.450	34,016,900
2023-01-05	2.510	2.540	2.490	2.500	2.500	44,852,070
2023-01-04	2.480	2.580	2.470	2.530	2.530	77,469,110
2023-01-03	2.450	2.520	2.440	2.490	2.490	55,095,010
2022-12-30	2.350	2.580	2.330	2.460	2.460	92,069,620
2022-12-29	2.300	2.410	2.290	2.360	2.360	55,933,545
2022-12-28	2.300	2.330	2.270	2.300	2.300	25,067,920
2022-12-27	2.330	2.330	2.290	2.310	2.310	21,033,223
2022-12-26	2.330	2.350	2.310	2.330	2.330	20,452,210
2022-12-23	2.300	2.370	2.280	2.330	2.330	21,809,830
2022-12-22	2.370	2.370	2.300	2.300	2.300	27,771,663
2022-12-21	2.380	2.410	2.330	2.350	2.350	25,857,149
2022-12-20	2.360	2.430	2.340	2.380	2.380	30,464,733
2022-12-19	2.430	2.440	2.360	2.360	2.360	42,145,543
2022-12-16	2.470	2.490	2.450	2.450	2.450	30,071,620
2022-12-15	2.530	2.540	2.450	2.490	2.490	51,217,619
2022-12-14	2.540	2.560	2.510	2.540	2.540	44,356,466
2022-12-13	2.500	2.590	2.500	2.560	2.560	67,632,795
2022-12-12	2.480	2.610	2.480	2.520	2.520	79,349,850
2022-12-09	2.520	2.520	2.470	2.500	2.500	45,096,650
2022-12-08	2.550	2.560	2.510	2.520	2.520	48,462,399
2022-12-07	2.510	2.580	2.470	2.560	2.560	67,853,995
2022-12-06	2.540	2.550	2.490	2.520	2.520	62,329,776
2022-12-05	2.520	2.560	2.480	2.560	2.560	85,065,632
2022-12-02	2.500	2.520	2.450	2.520	2.520	71,838,353
2022-12-01	2.580	2.590	2.470	2.500	2.500	117,164,988
2022-11-30	2.570	2.670	2.540	2.560	2.560	172,414,900
2022-11-29	2.710	2.820	2.600	2.620	2.620	309,180,619
2022-11-28	2.300	2.590	2.270	2.590	2.590	145,583,326
2022-11-25	2.300	2.380	2.270	2.350	2.350	57,765,994
2022-11-24	2.310	2.320	2.260	2.280	2.280	25,919,700
2022-11-23	2.350	2.350	2.280	2.310	2.310	29,970,803
2022-11-22	2.370	2.380	2.320	2.330	2.330	30,874,700
2022-11-21	2.410	2.420	2.340	2.360	2.360	39,271,721
2022-11-18	2.430	2.500	2.420	2.420	2.420	51,652,695
2022-11-17	2.470	2.490	2.410	2.450	2.450	44,083,000
2022-11-16	2.380	2.480	2.380	2.440	2.440	54,503,463
2022-11-15	2.350	2.390	2.340	2.390	2.390	29,915,190
2022-11-14	2.350	2.390	2.350	2.350	2.350	31,909,300
2022-11-11	2.410	2.440	2.360	2.360	2.360	61,334,207
2022-11-10	2.350	2.400	2.340	2.390	2.390	45,393,383
2022-11-09	2.400	2.400	2.350	2.350	2.350	43,538,100
2022-11-08	2.380	2.410	2.350	2.400	2.400	64,771,653
2022-11-07	2.360	2.440	2.320	2.360	2.360	94,345,706
2022-11-04	2.270	2.310	2.260	2.300	2.300	56,802,840
2022-11-03	2.260	2.330	2.250	2.270	2.270	109,389,310
2022-11-02	2.260	2.420	2.260	2.330	2.330	162,427,943
2022-11-01	2.170	2.200	2.150	2.200	2.200	16,165,060

← NewerPage 16 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.