Zhongnanhong Culture Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-14	2.700	2.820	2.680	2.730	2.730	155,276,105
2026-01-13	2.740	2.760	2.690	2.700	2.700	96,417,456
2026-01-12	2.680	2.730	2.670	2.730	2.730	98,727,048
2026-01-09	2.690	2.710	2.650	2.680	2.680	78,274,634
2026-01-08	2.610	2.700	2.600	2.690	2.690	87,788,799
2026-01-07	2.660	2.670	2.610	2.620	2.620	60,321,575
2026-01-06	2.600	2.660	2.600	2.650	2.650	80,158,806
2026-01-05	2.600	2.620	2.580	2.610	2.610	54,742,672
2025-12-31	2.610	2.640	2.560	2.600	2.600	52,560,942
2025-12-30	2.620	2.640	2.590	2.610	2.610	66,745,174
2025-12-29	2.660	2.710	2.630	2.630	2.630	75,255,960
2025-12-26	2.630	2.690	2.610	2.670	2.670	79,134,100
2025-12-25	2.630	2.650	2.590	2.640	2.640	51,613,655
2025-12-24	2.580	2.650	2.570	2.630	2.630	50,477,729
2025-12-23	2.660	2.670	2.580	2.590	2.590	66,108,143
2025-12-22	2.630	2.740	2.620	2.660	2.660	80,276,410
2025-12-19	2.550	2.630	2.530	2.610	2.610	93,590,440
2025-12-18	2.520	2.580	2.510	2.540	2.540	71,627,460
2025-12-17	2.590	2.600	2.470	2.540	2.540	128,325,821
2025-12-16	2.740	2.760	2.580	2.600	2.600	156,898,315
2025-12-15	2.710	2.770	2.640	2.740	2.740	172,915,043
2025-12-12	2.870	2.920	2.790	2.840	2.840	209,773,990
2025-12-11	2.770	2.950	2.710	2.850	2.850	283,764,507
2025-12-10	2.820	2.910	2.760	2.770	2.770	338,013,506
2025-12-09	2.550	2.820	2.540	2.820	2.820	228,666,089
2025-12-08	2.560	2.570	2.540	2.560	2.560	30,286,503
2025-12-05	2.500	2.550	2.480	2.550	2.550	30,700,356
2025-12-04	2.520	2.530	2.480	2.500	2.500	36,061,106
2025-12-03	2.550	2.560	2.510	2.520	2.520	33,363,829
2025-12-02	2.560	2.570	2.520	2.550	2.550	33,560,326
2025-12-01	2.580	2.600	2.550	2.570	2.570	33,233,500
2025-11-28	2.520	2.570	2.500	2.560	2.560	41,645,649
2025-11-27	2.550	2.570	2.520	2.520	2.520	33,713,400
2025-11-26	2.540	2.590	2.530	2.550	2.550	41,865,569
2025-11-25	2.550	2.590	2.540	2.550	2.550	42,885,816
2025-11-24	2.520	2.550	2.490	2.540	2.540	39,753,708
2025-11-21	2.600	2.620	2.500	2.500	2.500	65,082,098
2025-11-20	2.650	2.660	2.600	2.620	2.620	61,950,130
2025-11-19	2.660	2.670	2.610	2.640	2.640	55,538,013
2025-11-18	2.720	2.730	2.630	2.670	2.670	83,518,489
2025-11-17	2.700	2.740	2.680	2.730	2.730	56,652,363
2025-11-14	2.660	2.720	2.650	2.700	2.700	75,659,411
2025-11-13	2.640	2.680	2.630	2.670	2.670	58,063,041
2025-11-12	2.660	2.670	2.620	2.650	2.650	57,310,124
2025-11-11	2.620	2.660	2.620	2.660	2.660	61,064,268
2025-11-10	2.590	2.640	2.580	2.620	2.620	41,762,970
2025-11-07	2.610	2.640	2.590	2.590	2.590	46,568,164
2025-11-06	2.650	2.660	2.610	2.620	2.620	50,570,293
2025-11-05	2.580	2.680	2.560	2.650	2.650	87,768,810
2025-11-04	2.600	2.610	2.560	2.600	2.600	43,900,465
2025-11-03	2.540	2.600	2.540	2.600	2.600	50,563,770
2025-10-31	2.520	2.560	2.510	2.550	2.550	37,525,400
2025-10-30	2.560	2.560	2.520	2.520	2.520	43,553,720
2025-10-29	2.590	2.610	2.550	2.570	2.570	36,896,190
2025-10-28	2.610	2.620	2.580	2.600	2.600	40,621,040
2025-10-27	2.620	2.660	2.600	2.620	2.620	54,249,750
2025-10-24	2.650	2.660	2.590	2.610	2.610	49,647,900
2025-10-23	2.610	2.660	2.590	2.650	2.650	56,507,610
2025-10-22	2.620	2.670	2.600	2.630	2.630	66,802,724
2025-10-21	2.560	2.630	2.550	2.620	2.620	63,100,340

← NewerPage 4 of 21 · 1,211 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.