Zhongnanhong Culture Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	2.410	2.550	2.410	2.440	2.440	57,461,633
2022-07-28	2.360	2.470	2.330	2.410	2.410	48,921,314
2022-07-27	2.320	2.490	2.280	2.370	2.370	38,756,636
2022-07-26	2.320	2.330	2.290	2.320	2.320	9,714,318
2022-07-25	2.340	2.350	2.300	2.310	2.310	17,092,928
2022-07-22	2.340	2.360	2.310	2.340	2.340	18,078,500
2022-07-21	2.340	2.390	2.320	2.340	2.340	29,923,010
2022-07-20	2.330	2.340	2.300	2.310	2.310	20,431,640
2022-07-19	2.290	2.320	2.270	2.310	2.310	20,820,277
2022-07-18	2.210	2.330	2.210	2.290	2.290	29,137,980
2022-07-15	2.210	2.280	2.200	2.200	2.200	22,228,990
2022-07-14	2.210	2.230	2.200	2.200	2.200	13,147,803
2022-07-13	2.210	2.240	2.200	2.230	2.230	11,470,495
2022-07-12	2.230	2.240	2.200	2.210	2.210	11,895,200
2022-07-11	2.260	2.270	2.220	2.240	2.240	15,060,000
2022-07-08	2.280	2.290	2.250	2.270	2.270	14,225,420
2022-07-07	2.260	2.300	2.260	2.290	2.290	13,811,690
2022-07-06	2.270	2.290	2.260	2.270	2.270	14,855,743
2022-07-05	2.290	2.350	2.260	2.290	2.290	25,462,160
2022-07-04	2.280	2.310	2.260	2.270	2.270	25,229,190
2022-07-01	2.340	2.360	2.280	2.290	2.290	31,592,856
2022-06-30	2.250	2.480	2.250	2.360	2.360	64,030,280
2022-06-29	2.330	2.360	2.250	2.250	2.250	37,708,230
2022-06-28	2.350	2.350	2.310	2.340	2.340	23,116,373
2022-06-27	2.360	2.390	2.320	2.330	2.330	22,110,623
2022-06-24	2.390	2.390	2.340	2.340	2.340	24,595,420
2022-06-23	2.330	2.410	2.310	2.370	2.370	28,506,020
2022-06-22	2.360	2.400	2.320	2.340	2.340	26,229,911
2022-06-21	2.320	2.450	2.300	2.390	2.390	55,455,910
2022-06-20	2.360	2.390	2.300	2.300	2.300	36,795,293
2022-06-17	2.410	2.430	2.330	2.350	2.350	50,806,709
2022-06-16	2.290	2.470	2.230	2.450	2.450	101,267,887
2022-06-15	2.150	2.370	2.140	2.330	2.330	100,553,065
2022-06-14	2.150	2.160	2.080	2.150	2.150	16,639,146
2022-06-13	2.180	2.190	2.150	2.170	2.170	10,811,334
2022-06-10	2.160	2.200	2.160	2.190	2.190	9,078,310
2022-06-09	2.220	2.220	2.160	2.180	2.180	10,980,700
2022-06-08	2.230	2.240	2.170	2.210	2.210	16,054,130
2022-06-07	2.250	2.250	2.190	2.210	2.210	15,208,395
2022-06-06	2.270	2.280	2.230	2.250	2.250	14,884,928
2022-06-02	2.230	2.270	2.170	2.260	2.260	16,563,900
2022-06-01	2.180	2.230	2.160	2.210	2.210	19,355,569
2022-05-31	2.150	2.250	2.130	2.190	2.190	21,974,400
2022-05-30	2.150	2.150	2.110	2.150	2.150	8,251,680
2022-05-27	2.160	2.190	2.120	2.150	2.150	12,521,180
2022-05-26	2.160	2.160	2.110	2.150	2.150	10,640,096
2022-05-25	2.050	2.140	2.050	2.140	2.140	14,169,233
2022-05-24	2.130	2.150	2.060	2.070	2.070	18,472,500
2022-05-23	2.120	2.190	2.110	2.150	2.150	22,774,961
2022-05-20	2.100	2.100	2.080	2.090	2.090	11,040,200
2022-05-19	2.050	2.090	2.030	2.080	2.080	11,825,210
2022-05-18	2.050	2.100	2.050	2.080	2.080	14,093,293
2022-05-17	2.080	2.080	2.040	2.060	2.060	6,722,060
2022-05-16	2.050	2.090	2.050	2.080	2.080	14,436,950
2022-05-13	2.040	2.060	2.020	2.050	2.050	8,768,360
2022-05-12	2.020	2.050	2.000	2.040	2.040	11,916,670
2022-05-11	2.060	2.090	2.040	2.040	2.040	19,032,000
2022-05-10	2.020	2.070	2.020	2.060	2.060	10,223,785
2022-05-09	2.010	2.080	2.010	2.060	2.060	14,924,580
2022-05-06	2.020	2.030	1.990	2.010	2.010	11,151,710

← NewerPage 18 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.