Zhongnanhong Culture Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	3.400	3.410	3.320	3.380	3.380	101,654,000
2026-04-16	3.360	3.430	3.310	3.420	3.420	119,209,797
2026-04-15	3.420	3.450	3.340	3.360	3.360	126,878,398
2026-04-14	3.450	3.520	3.360	3.410	3.410	132,781,797
2026-04-13	3.390	3.480	3.390	3.470	3.470	124,482,492
2026-04-10	3.490	3.510	3.380	3.380	3.380	143,012,094
2026-04-09	3.580	3.580	3.420	3.480	3.480	143,086,297
2026-04-08	3.580	3.670	3.550	3.620	3.620	181,075,500
2026-04-07	3.520	3.570	3.420	3.550	3.550	177,814,703
2026-04-03	3.450	3.720	3.250	3.610	3.610	314,027,188
2026-04-02	3.750	3.760	3.460	3.500	3.500	284,769,875
2026-04-01	4.060	4.100	3.750	3.840	3.840	324,728,594
2026-03-31	4.200	4.340	4.010	4.030	4.030	353,910,406
2026-03-30	4.340	4.390	4.010	4.210	4.210	456,534,219
2026-03-27	4.000	4.440	4.000	4.440	4.440	465,271,000
2026-03-26	4.200	4.250	4.010	4.040	4.040	317,956,719
2026-03-25	4.080	4.350	3.990	4.270	4.270	519,631,688
2026-03-24	3.710	4.080	3.700	4.080	4.080	235,407,500
2026-03-23	3.760	4.010	3.650	3.710	3.710	332,089,594
2026-03-20	4.050	4.260	3.900	3.920	3.920	392,665,531
2026-03-19	4.020	4.290	3.880	4.100	4.100	618,708,812
2026-03-18	3.690	4.070	3.690	4.070	4.070	458,076,000
2026-03-17	3.800	4.080	3.650	3.700	3.700	540,569,562
2026-03-16	4.720	4.770	4.040	4.040	4.040	734,355,188
2026-03-13	4.490	4.490	4.490	4.490	4.490	114,964,094
2026-03-12	4.080	4.080	4.080	4.080	4.080	11,697,060
2026-03-11	3.710	3.710	3.710	3.710	3.710	8,130,260
2026-03-10	3.370	3.370	3.370	3.370	3.370	4,454,033
2026-03-09	3.060	3.060	3.060	3.060	3.060	17,498,850
2026-03-05	2.780	2.780	2.780	2.780	2.780	0
2026-03-04	2.780	2.780	2.780	2.780	2.780	0
2026-03-03	2.780	2.780	2.780	2.780	2.780	0
2026-03-02	2.780	2.780	2.780	2.780	2.780	0
2026-02-27	2.780	2.780	2.780	2.780	2.780	0
2026-02-26	2.780	2.780	2.780	2.780	2.780	0
2026-02-25	2.780	2.780	2.780	2.780	2.780	0
2026-02-24	2.780	2.780	2.780	2.780	2.780	0
2026-02-13	2.780	2.780	2.780	2.780	2.780	0
2026-02-12	2.860	2.860	2.770	2.780	2.780	82,627,397
2026-02-11	2.930	2.950	2.850	2.860	2.860	122,174,150
2026-02-10	2.800	3.020	2.780	2.950	2.950	230,329,526
2026-02-09	2.780	2.820	2.770	2.800	2.800	65,806,430
2026-02-06	2.700	2.780	2.670	2.750	2.750	64,002,039
2026-02-05	2.750	2.770	2.710	2.710	2.710	56,201,648
2026-02-04	2.710	2.760	2.700	2.750	2.750	56,044,168
2026-02-03	2.680	2.720	2.680	2.720	2.720	49,752,441
2026-02-02	2.770	2.780	2.650	2.660	2.660	71,992,320
2026-01-30	2.790	2.830	2.750	2.780	2.780	73,499,750
2026-01-29	2.810	2.870	2.790	2.810	2.810	101,255,297
2026-01-28	2.740	2.860	2.710	2.800	2.800	107,050,602
2026-01-27	2.750	2.770	2.680	2.750	2.750	73,100,719
2026-01-26	2.820	2.840	2.730	2.780	2.780	85,484,398
2026-01-23	2.760	2.810	2.740	2.810	2.810	87,406,391
2026-01-22	2.690	2.760	2.690	2.760	2.760	72,545,617
2026-01-21	2.700	2.720	2.680	2.690	2.690	59,452,680
2026-01-20	2.690	2.730	2.670	2.710	2.710	70,774,000
2026-01-19	2.630	2.690	2.610	2.690	2.690	63,008,859
2026-01-16	2.690	2.700	2.630	2.650	2.650	74,978,471
2026-01-15	2.710	2.720	2.660	2.690	2.690	84,891,460
2026-01-14	2.700	2.820	2.680	2.730	2.730	155,276,105

← NewerPage 3 of 21 · 1,213 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.