Zhongnanhong Culture Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 2.730 | 2.790 | 2.700 | 2.740 | 2.740 | 34,409,379 |
| 2026-07-15 | 2.690 | 2.780 | 2.680 | 2.750 | 2.750 | 42,434,191 |
| 2026-07-14 | 2.640 | 2.710 | 2.610 | 2.710 | 2.710 | 45,680,000 |
| 2026-07-13 | 2.760 | 2.790 | 2.640 | 2.660 | 2.660 | 60,592,113 |
| 2026-07-10 | 2.720 | 2.820 | 2.660 | 2.770 | 2.770 | 66,862,000 |
| 2026-07-09 | 2.710 | 2.750 | 2.630 | 2.720 | 2.720 | 58,438,230 |
| 2026-07-08 | 2.810 | 2.820 | 2.730 | 2.740 | 2.740 | 54,723,312 |
| 2026-07-07 | 2.800 | 2.900 | 2.780 | 2.820 | 2.820 | 58,585,652 |
| 2026-07-06 | 2.920 | 2.960 | 2.780 | 2.820 | 2.820 | 74,478,750 |
| 2026-07-03 | 2.870 | 2.970 | 2.860 | 2.920 | 2.920 | 77,869,953 |
| 2026-07-02 | 2.890 | 2.950 | 2.860 | 2.870 | 2.870 | 49,457,152 |
| 2026-07-01 | 2.830 | 2.920 | 2.810 | 2.890 | 2.890 | 74,677,953 |
| 2026-06-30 | 2.820 | 2.890 | 2.810 | 2.840 | 2.840 | 54,358,957 |
| 2026-06-29 | 2.900 | 2.940 | 2.800 | 2.830 | 2.830 | 73,465,750 |
| 2026-06-26 | 2.920 | 2.960 | 2.880 | 2.910 | 2.910 | 64,241,047 |
| 2026-06-25 | 3.000 | 3.030 | 2.920 | 2.960 | 2.960 | 74,414,062 |
| 2026-06-24 | 3.080 | 3.170 | 2.980 | 3.020 | 3.020 | 90,487,664 |
| 2026-06-23 | 3.060 | 3.160 | 3.010 | 3.100 | 3.100 | 78,311,031 |
| 2026-06-22 | 3.150 | 3.170 | 3.020 | 3.070 | 3.070 | 83,431,469 |
| 2026-06-18 | 3.170 | 3.200 | 3.110 | 3.180 | 3.180 | 64,623,238 |
| 2026-06-17 | 3.240 | 3.260 | 3.170 | 3.190 | 3.190 | 75,734,570 |
| 2026-06-16 | 3.190 | 3.290 | 3.130 | 3.270 | 3.270 | 97,944,633 |
| 2026-06-15 | 3.170 | 3.280 | 3.160 | 3.210 | 3.210 | 85,378,875 |
| 2026-06-12 | 3.270 | 3.280 | 3.130 | 3.160 | 3.160 | 80,823,281 |
| 2026-06-11 | 3.200 | 3.390 | 3.170 | 3.230 | 3.230 | 72,709,859 |
| 2026-06-10 | 3.360 | 3.370 | 3.190 | 3.220 | 3.220 | 81,928,492 |
| 2026-06-09 | 3.400 | 3.440 | 3.320 | 3.390 | 3.390 | 57,470,289 |
| 2026-06-08 | 3.420 | 3.520 | 3.350 | 3.380 | 3.380 | 97,733,078 |
| 2026-06-05 | 3.580 | 3.690 | 3.510 | 3.530 | 3.530 | 125,096,398 |
| 2026-06-04 | 3.660 | 3.690 | 3.550 | 3.610 | 3.610 | 128,528,797 |
| 2026-06-03 | 3.560 | 3.800 | 3.530 | 3.720 | 3.720 | 185,105,797 |
| 2026-06-02 | 3.530 | 3.600 | 3.360 | 3.570 | 3.570 | 142,757,406 |
| 2026-06-01 | 3.440 | 3.600 | 3.420 | 3.520 | 3.520 | 99,148,734 |
| 2026-05-29 | 3.570 | 3.630 | 3.430 | 3.460 | 3.460 | 114,036,094 |
| 2026-05-28 | 3.500 | 3.630 | 3.480 | 3.580 | 3.580 | 106,420,305 |
| 2026-05-27 | 3.520 | 3.620 | 3.470 | 3.490 | 3.490 | 101,355,508 |
| 2026-05-26 | 3.590 | 3.600 | 3.450 | 3.500 | 3.500 | 101,646,797 |
| 2026-05-25 | 3.690 | 3.720 | 3.550 | 3.600 | 3.600 | 102,472,094 |
| 2026-05-22 | 3.540 | 3.720 | 3.540 | 3.680 | 3.680 | 110,252,094 |
| 2026-05-21 | 3.710 | 3.770 | 3.500 | 3.530 | 3.530 | 130,676,094 |
| 2026-05-20 | 3.840 | 3.850 | 3.660 | 3.710 | 3.710 | 156,161,906 |
| 2026-05-19 | 3.990 | 3.990 | 3.810 | 3.900 | 3.900 | 163,674,000 |
| 2026-05-18 | 4.030 | 4.050 | 3.920 | 3.990 | 3.990 | 291,024,375 |
| 2026-05-15 | 3.890 | 4.270 | 3.890 | 4.250 | 4.250 | 413,898,719 |
| 2026-05-14 | 3.950 | 4.030 | 3.860 | 3.880 | 3.880 | 158,423,500 |
| 2026-05-13 | 3.980 | 4.140 | 3.960 | 4.000 | 4.000 | 196,063,391 |
| 2026-05-12 | 3.920 | 4.050 | 3.870 | 3.930 | 3.930 | 195,668,406 |
| 2026-05-11 | 3.950 | 4.000 | 3.850 | 3.870 | 3.870 | 141,883,203 |
| 2026-05-08 | 3.940 | 4.020 | 3.850 | 3.950 | 3.950 | 228,483,016 |
| 2026-05-07 | 3.710 | 4.080 | 3.700 | 3.900 | 3.900 | 269,413,688 |
| 2026-05-06 | 3.650 | 3.750 | 3.630 | 3.710 | 3.710 | 136,520,984 |
| 2026-04-30 | 3.810 | 3.850 | 3.620 | 3.640 | 3.640 | 172,716,984 |
| 2026-04-29 | 3.670 | 3.950 | 3.650 | 3.820 | 3.820 | 212,484,797 |
| 2026-04-28 | 3.600 | 3.880 | 3.580 | 3.720 | 3.720 | 243,667,109 |
| 2026-04-27 | 3.600 | 3.900 | 3.450 | 3.790 | 3.790 | 297,867,188 |
| 2026-04-24 | 3.460 | 3.650 | 3.430 | 3.550 | 3.550 | 233,812,188 |
| 2026-04-23 | 3.450 | 3.510 | 3.330 | 3.490 | 3.490 | 189,356,406 |
| 2026-04-22 | 3.400 | 3.460 | 3.370 | 3.450 | 3.450 | 99,852,078 |
| 2026-04-21 | 3.410 | 3.470 | 3.310 | 3.450 | 3.450 | 168,826,594 |
| 2026-04-20 | 3.380 | 3.410 | 3.330 | 3.410 | 3.410 | 93,546,148 |
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.