Zhongnanhong Culture Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	2.610	2.700	2.610	2.680	2.680	19,366,970
2022-01-27	2.630	2.670	2.580	2.610	2.610	15,139,520
2022-01-26	2.630	2.680	2.610	2.650	2.650	14,212,507
2022-01-25	2.800	2.800	2.610	2.630	2.630	28,577,460
2022-01-24	2.800	2.820	2.740	2.780	2.780	13,564,490
2022-01-21	2.800	2.840	2.770	2.780	2.780	19,026,170
2022-01-20	2.940	2.960	2.790	2.790	2.790	38,986,420
2022-01-19	2.930	3.010	2.930	2.940	2.940	35,696,610
2022-01-18	3.080	3.130	2.970	2.990	2.990	42,904,113
2022-01-17	3.050	3.100	3.020	3.090	3.090	17,546,718
2022-01-14	3.110	3.130	3.040	3.050	3.050	21,875,230
2022-01-13	3.180	3.190	3.090	3.090	3.090	24,264,910
2022-01-12	3.070	3.240	3.060	3.170	3.170	47,305,673
2022-01-11	3.270	3.290	3.020	3.060	3.060	66,418,125
2022-01-10	3.240	3.280	3.210	3.280	3.280	19,996,404
2022-01-07	3.330	3.380	3.230	3.230	3.230	41,406,090
2022-01-06	3.430	3.450	3.320	3.330	3.330	42,514,700
2022-01-05	3.400	3.500	3.330	3.460	3.460	62,428,058
2022-01-04	3.290	3.420	3.260	3.390	3.390	38,811,310
2021-12-31	3.310	3.330	3.260	3.300	3.300	31,897,150
2021-12-30	3.260	3.340	3.230	3.290	3.290	38,664,763
2021-12-29	3.180	3.350	3.110	3.250	3.250	40,216,563
2021-12-28	3.260	3.280	3.110	3.160	3.160	43,992,210
2021-12-27	3.200	3.340	3.190	3.260	3.260	43,306,901
2021-12-24	3.310	3.380	3.210	3.220	3.220	52,348,810
2021-12-23	3.430	3.440	3.310	3.330	3.330	107,767,958
2021-12-22	3.140	3.470	3.110	3.470	3.470	93,755,049
2021-12-21	3.080	3.180	3.060	3.150	3.150	47,421,670
2021-12-20	3.090	3.300	3.070	3.140	3.140	76,430,440
2021-12-17	3.100	3.120	3.010	3.050	3.050	39,165,170
2021-12-16	2.940	3.150	2.920	3.070	3.070	52,704,870
2021-12-15	3.010	3.050	2.940	2.960	2.960	35,846,450
2021-12-14	3.030	3.140	2.970	3.020	3.020	49,634,400
2021-12-13	2.970	3.060	2.950	3.000	3.000	38,364,900
2021-12-10	2.920	2.990	2.860	2.970	2.970	32,148,364
2021-12-09	2.920	2.960	2.880	2.920	2.920	30,107,124
2021-12-08	3.010	3.030	2.900	2.920	2.920	37,218,485
2021-12-07	3.070	3.120	2.920	2.990	2.990	53,629,644
2021-12-06	3.100	3.190	3.050	3.050	3.050	62,295,811
2021-12-03	3.000	3.250	2.950	3.070	3.070	146,952,368
2021-12-02	2.870	3.140	2.850	3.140	3.140	112,864,992
2021-12-01	2.710	2.880	2.690	2.850	2.850	34,896,591
2021-11-30	2.750	2.770	2.680	2.680	2.680	16,850,810
2021-11-29	2.700	2.760	2.660	2.740	2.740	15,953,485
2021-11-26	2.770	2.810	2.700	2.740	2.740	19,211,800
2021-11-25	2.870	2.870	2.760	2.770	2.770	19,845,150
2021-11-24	2.800	2.890	2.730	2.870	2.870	28,749,197
2021-11-23	2.860	2.860	2.770	2.790	2.790	18,939,884
2021-11-22	2.760	2.900	2.740	2.830	2.830	37,439,570
2021-11-19	2.790	2.800	2.680	2.760	2.760	27,492,180
2021-11-18	2.810	2.830	2.750	2.800	2.800	26,875,380
2021-11-17	2.640	2.840	2.640	2.800	2.800	55,589,570
2021-11-16	2.620	2.700	2.610	2.640	2.640	21,687,570
2021-11-15	2.500	2.730	2.490	2.660	2.660	45,369,665
2021-11-12	2.500	2.520	2.480	2.490	2.490	9,824,460
2021-11-11	2.510	2.510	2.460	2.500	2.500	11,757,280
2021-11-10	2.460	2.510	2.450	2.490	2.490	11,268,450
2021-11-09	2.460	2.500	2.450	2.460	2.460	7,133,147
2021-11-08	2.450	2.500	2.450	2.470	2.470	9,372,960
2021-11-05	2.450	2.510	2.430	2.460	2.460	11,099,140

← NewerPage 20 of 21 · 1,216 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.