Zhongnanhong Culture Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	2.070	2.080	2.030	2.060	2.060	10,779,360
2022-04-29	1.990	2.080	1.990	2.070	2.070	17,165,806
2022-04-28	2.000	2.010	1.920	1.970	1.970	13,964,203
2022-04-27	1.970	2.010	1.910	2.000	2.000	15,994,720
2022-04-26	2.010	2.060	1.980	1.990	1.990	14,600,417
2022-04-25	2.150	2.150	2.000	2.010	2.010	23,243,822
2022-04-22	2.220	2.220	2.160	2.190	2.190	12,079,840
2022-04-21	2.310	2.320	2.220	2.220	2.220	15,305,040
2022-04-20	2.340	2.360	2.310	2.320	2.320	10,532,303
2022-04-19	2.300	2.340	2.300	2.340	2.340	8,277,076
2022-04-18	2.320	2.340	2.270	2.300	2.300	10,590,560
2022-04-15	2.400	2.400	2.310	2.340	2.340	24,213,341
2022-04-14	2.460	2.470	2.410	2.410	2.410	13,487,645
2022-04-13	2.500	2.510	2.440	2.450	2.450	18,234,959
2022-04-12	2.460	2.510	2.430	2.510	2.510	17,543,840
2022-04-11	2.510	2.510	2.420	2.420	2.420	12,864,000
2022-04-08	2.510	2.530	2.480	2.510	2.510	13,787,031
2022-04-07	2.540	2.540	2.480	2.490	2.490	12,157,160
2022-04-06	2.480	2.550	2.470	2.550	2.550	21,900,410
2022-04-01	2.420	2.490	2.390	2.490	2.490	19,347,730
2022-03-31	2.420	2.440	2.400	2.420	2.420	6,703,860
2022-03-30	2.400	2.430	2.390	2.420	2.420	7,477,490
2022-03-29	2.450	2.460	2.400	2.410	2.410	7,687,940
2022-03-28	2.410	2.470	2.390	2.440	2.440	10,385,984
2022-03-25	2.440	2.480	2.420	2.430	2.430	11,294,880
2022-03-24	2.460	2.470	2.430	2.440	2.440	8,890,600
2022-03-23	2.500	2.510	2.460	2.480	2.480	8,990,375
2022-03-22	2.450	2.490	2.440	2.480	2.480	10,310,650
2022-03-21	2.470	2.490	2.430	2.460	2.460	10,956,790
2022-03-18	2.420	2.480	2.410	2.470	2.470	11,002,950
2022-03-17	2.440	2.490	2.410	2.430	2.430	14,773,910
2022-03-16	2.320	2.440	2.280	2.410	2.410	19,204,430
2022-03-15	2.430	2.440	2.300	2.310	2.310	17,935,410
2022-03-14	2.480	2.490	2.430	2.440	2.440	9,260,823
2022-03-11	2.470	2.500	2.400	2.490	2.490	14,425,034
2022-03-10	2.520	2.530	2.470	2.480	2.480	11,900,930
2022-03-09	2.500	2.510	2.330	2.480	2.480	21,711,778
2022-03-08	2.520	2.550	2.460	2.490	2.490	20,707,790
2022-03-07	2.590	2.600	2.530	2.540	2.540	18,008,134
2022-03-04	2.660	2.660	2.590	2.600	2.600	13,801,990
2022-03-03	2.640	2.670	2.620	2.650	2.650	13,070,680
2022-03-02	2.600	2.640	2.580	2.630	2.630	11,293,433
2022-03-01	2.610	2.630	2.590	2.600	2.600	10,721,447
2022-02-28	2.650	2.650	2.570	2.610	2.610	13,120,930
2022-02-25	2.610	2.660	2.610	2.650	2.650	11,350,781
2022-02-24	2.710	2.720	2.550	2.620	2.620	29,933,020
2022-02-23	2.670	2.740	2.670	2.720	2.720	16,499,540
2022-02-22	2.730	2.730	2.660	2.680	2.680	15,875,991
2022-02-21	2.670	2.750	2.650	2.730	2.730	19,792,480
2022-02-18	2.630	2.690	2.610	2.680	2.680	12,574,760
2022-02-17	2.690	2.700	2.640	2.650	2.650	14,171,030
2022-02-16	2.700	2.710	2.680	2.690	2.690	10,897,560
2022-02-15	2.710	2.730	2.660	2.680	2.680	13,750,940
2022-02-14	2.680	2.740	2.660	2.700	2.700	14,256,820
2022-02-11	2.740	2.750	2.660	2.660	2.660	14,510,000
2022-02-10	2.790	2.790	2.680	2.730	2.730	22,910,100
2022-02-09	2.770	2.820	2.760	2.790	2.790	19,145,964
2022-02-08	2.740	2.820	2.700	2.810	2.810	22,645,761
2022-02-07	2.690	2.760	2.670	2.730	2.730	18,334,704
2022-01-28	2.610	2.700	2.610	2.680	2.680	19,366,970

← NewerPage 19 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.