Zhongnanhong Culture Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	2.490	2.570	2.480	2.540	2.540	58,573,330
2025-10-17	2.490	2.520	2.470	2.470	2.470	51,959,780
2025-10-16	2.560	2.560	2.490	2.510	2.510	62,415,961
2025-10-15	2.540	2.580	2.540	2.570	2.570	46,755,740
2025-10-14	2.590	2.620	2.520	2.520	2.520	70,556,170
2025-10-13	2.530	2.600	2.480	2.590	2.590	67,395,898
2025-10-10	2.620	2.660	2.590	2.620	2.620	59,205,084
2025-10-09	2.620	2.630	2.570	2.630	2.630	67,868,098
2025-09-30	2.650	2.670	2.600	2.620	2.620	67,691,600
2025-09-29	2.630	2.660	2.570	2.660	2.660	71,695,435
2025-09-26	2.660	2.690	2.620	2.650	2.650	82,712,786
2025-09-25	2.660	2.680	2.610	2.630	2.630	64,920,703
2025-09-24	2.660	2.690	2.620	2.670	2.670	86,948,437
2025-09-23	2.790	2.810	2.630	2.690	2.690	132,913,999
2025-09-22	2.710	2.740	2.640	2.740	2.740	96,072,769
2025-09-19	2.900	2.930	2.720	2.740	2.740	157,335,913
2025-09-18	2.990	3.070	2.840	2.880	2.880	220,645,786
2025-09-17	2.960	3.050	2.940	2.980	2.980	226,542,664
2025-09-16	2.820	3.100	2.800	2.960	2.960	310,736,588
2025-09-15	2.760	2.830	2.720	2.820	2.820	126,594,085
2025-09-12	2.770	2.810	2.750	2.780	2.780	107,173,174
2025-09-11	2.720	2.800	2.670	2.780	2.780	134,411,901
2025-09-10	2.640	2.810	2.630	2.730	2.730	158,915,838
2025-09-09	2.700	2.710	2.630	2.650	2.650	89,432,889
2025-09-08	2.690	2.740	2.670	2.710	2.710	120,208,802
2025-09-05	2.660	2.700	2.620	2.690	2.690	145,879,476
2025-09-04	2.620	2.680	2.580	2.650	2.650	152,027,030
2025-09-03	2.630	2.690	2.590	2.620	2.620	145,845,531
2025-09-02	2.620	2.660	2.560	2.620	2.620	97,199,685
2025-09-01	2.550	2.620	2.520	2.620	2.620	115,647,832
2025-08-29	2.600	2.610	2.540	2.550	2.550	65,537,770
2025-08-28	2.580	2.620	2.500	2.600	2.600	99,955,900
2025-08-27	2.640	2.730	2.580	2.580	2.580	151,358,501
2025-08-26	2.610	2.640	2.590	2.640	2.640	95,568,300
2025-08-25	2.660	2.730	2.620	2.630	2.630	166,003,796
2025-08-22	2.610	2.650	2.590	2.630	2.630	141,962,935
2025-08-21	2.610	2.640	2.560	2.600	2.600	149,353,752
2025-08-20	2.620	2.650	2.550	2.610	2.610	307,408,507
2025-08-19	2.400	2.640	2.380	2.640	2.640	343,365,193
2025-08-18	2.360	2.420	2.350	2.400	2.400	64,273,340
2025-08-15	2.340	2.380	2.330	2.350	2.350	48,459,410
2025-08-14	2.410	2.420	2.330	2.340	2.340	59,783,580
2025-08-13	2.430	2.440	2.400	2.410	2.410	52,741,555
2025-08-12	2.450	2.470	2.420	2.430	2.430	38,418,377
2025-08-11	2.440	2.470	2.430	2.460	2.460	37,607,450
2025-08-08	2.430	2.460	2.420	2.440	2.440	28,448,011
2025-08-07	2.470	2.470	2.420	2.440	2.440	45,385,210
2025-08-06	2.480	2.490	2.450	2.470	2.470	37,128,334
2025-08-05	2.470	2.520	2.460	2.480	2.480	34,009,093
2025-08-04	2.470	2.480	2.440	2.460	2.460	43,349,950
2025-08-01	2.480	2.510	2.470	2.490	2.490	34,259,600
2025-07-31	2.510	2.540	2.480	2.480	2.480	41,002,350
2025-07-30	2.520	2.540	2.500	2.530	2.530	36,836,554
2025-07-29	2.590	2.590	2.500	2.530	2.530	51,007,920
2025-07-28	2.580	2.610	2.550	2.590	2.590	44,397,541
2025-07-25	2.590	2.600	2.550	2.570	2.570	38,479,400
2025-07-24	2.550	2.600	2.550	2.590	2.590	52,782,795
2025-07-23	2.580	2.610	2.530	2.540	2.540	45,723,295
2025-07-22	2.540	2.590	2.520	2.580	2.580	75,480,265
2025-07-21	2.460	2.570	2.460	2.540	2.540	81,037,422

← NewerPage 5 of 21 · 1,214 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.