Zhongnanhong Culture Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	2.130	2.180	2.120	2.160	2.160	17,112,800
2022-10-28	2.240	2.250	2.120	2.130	2.130	30,881,154
2022-10-27	2.230	2.270	2.220	2.240	2.240	23,908,304
2022-10-26	2.240	2.290	2.230	2.260	2.260	23,667,390
2022-10-25	2.220	2.250	2.190	2.220	2.220	23,034,527
2022-10-24	2.290	2.330	2.200	2.230	2.230	30,374,510
2022-10-21	2.280	2.310	2.260	2.280	2.280	19,458,600
2022-10-20	2.280	2.300	2.240	2.270	2.270	21,612,100
2022-10-19	2.310	2.320	2.280	2.280	2.280	17,008,408
2022-10-18	2.350	2.360	2.300	2.310	2.310	19,741,140
2022-10-17	2.290	2.350	2.280	2.340	2.340	24,504,700
2022-10-14	2.250	2.310	2.250	2.300	2.300	24,767,485
2022-10-13	2.240	2.290	2.220	2.260	2.260	23,067,600
2022-10-12	2.180	2.260	2.160	2.250	2.250	26,321,170
2022-10-11	2.190	2.210	2.130	2.180	2.180	19,042,300
2022-10-10	2.220	2.240	2.160	2.170	2.170	19,355,000
2022-09-30	2.230	2.270	2.220	2.220	2.220	23,555,526
2022-09-29	2.300	2.330	2.230	2.230	2.230	25,338,000
2022-09-28	2.370	2.370	2.280	2.280	2.280	35,636,143
2022-09-27	2.360	2.400	2.320	2.380	2.380	26,978,220
2022-09-26	2.410	2.420	2.340	2.350	2.350	28,741,890
2022-09-23	2.470	2.490	2.400	2.410	2.410	29,802,200
2022-09-22	2.500	2.520	2.460	2.470	2.470	22,537,700
2022-09-21	2.470	2.520	2.440	2.510	2.510	22,335,185
2022-09-20	2.470	2.500	2.460	2.490	2.490	24,741,410
2022-09-19	2.450	2.490	2.420	2.430	2.430	29,117,021
2022-09-16	2.530	2.550	2.460	2.470	2.470	29,006,850
2022-09-15	2.580	2.580	2.480	2.510	2.510	39,616,400
2022-09-14	2.560	2.600	2.550	2.560	2.560	28,808,085
2022-09-13	2.620	2.650	2.590	2.600	2.600	29,826,055
2022-09-09	2.600	2.650	2.570	2.630	2.630	37,850,446
2022-09-08	2.690	2.690	2.580	2.580	2.580	54,983,792
2022-09-07	2.650	2.700	2.600	2.670	2.670	60,049,201
2022-09-06	2.650	2.670	2.600	2.650	2.650	47,756,338
2022-09-05	2.640	2.660	2.590	2.610	2.610	51,330,171
2022-09-02	2.490	2.630	2.490	2.620	2.620	96,730,166
2022-09-01	2.650	2.650	2.520	2.550	2.550	127,809,340
2022-08-31	2.660	2.750	2.650	2.710	2.710	109,215,204
2022-08-30	2.710	2.780	2.680	2.690	2.690	113,558,710
2022-08-29	2.610	2.770	2.560	2.700	2.700	112,334,011
2022-08-26	2.700	2.770	2.650	2.680	2.680	153,112,550
2022-08-25	2.810	2.850	2.690	2.690	2.690	256,575,041
2022-08-24	3.150	3.230	2.990	2.990	2.990	288,676,898
2022-08-23	3.620	3.890	3.190	3.320	3.320	487,873,244
2022-08-22	3.220	3.540	3.030	3.540	3.540	215,235,263
2022-08-19	3.110	3.220	3.060	3.220	3.220	129,351,162
2022-08-18	2.700	2.930	2.610	2.930	2.930	170,021,517
2022-08-17	2.500	2.660	2.450	2.660	2.660	72,830,540
2022-08-16	2.400	2.430	2.400	2.420	2.420	18,998,760
2022-08-15	2.380	2.400	2.360	2.400	2.400	15,739,600
2022-08-12	2.370	2.410	2.360	2.400	2.400	19,219,070
2022-08-11	2.370	2.400	2.350	2.380	2.380	13,289,650
2022-08-10	2.360	2.370	2.320	2.340	2.340	14,171,810
2022-08-09	2.390	2.390	2.350	2.370	2.370	10,960,900
2022-08-08	2.380	2.400	2.350	2.390	2.390	19,906,800
2022-08-05	2.290	2.390	2.280	2.380	2.380	31,548,280
2022-08-04	2.300	2.310	2.260	2.290	2.290	12,977,600
2022-08-03	2.280	2.360	2.260	2.270	2.270	21,233,910
2022-08-02	2.390	2.390	2.250	2.280	2.280	40,962,770
2022-08-01	2.430	2.470	2.400	2.400	2.400	24,420,870

← NewerPage 17 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.