Zhongnanhong Culture Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-18	2.460	2.470	2.430	2.460	2.460	26,029,303
2025-07-17	2.460	2.480	2.440	2.450	2.450	31,969,532
2025-07-16	2.480	2.490	2.450	2.470	2.470	36,363,200
2025-07-15	2.530	2.560	2.450	2.480	2.480	49,548,344
2025-07-14	2.560	2.570	2.520	2.540	2.540	29,891,750
2025-07-11	2.550	2.570	2.530	2.560	2.560	39,856,636
2025-07-10	2.530	2.560	2.510	2.550	2.550	37,265,630
2025-07-09	2.510	2.560	2.500	2.540	2.540	47,039,049
2025-07-08	2.500	2.520	2.490	2.510	2.510	26,957,949
2025-07-07	2.500	2.520	2.480	2.500	2.500	27,536,655
2025-07-04	2.540	2.550	2.490	2.500	2.500	33,511,611
2025-07-03	2.550	2.570	2.520	2.540	2.540	27,364,810
2025-07-02	2.540	2.570	2.510	2.550	2.550	43,544,220
2025-07-01	2.560	2.590	2.520	2.530	2.530	39,684,772
2025-06-30	2.460	2.580	2.460	2.550	2.550	72,978,445
2025-06-27	2.460	2.490	2.450	2.460	2.460	21,929,150
2025-06-26	2.450	2.480	2.440	2.460	2.460	30,625,483
2025-06-25	2.460	2.470	2.420	2.450	2.450	28,430,730
2025-06-24	2.400	2.460	2.400	2.450	2.450	25,039,803
2025-06-23	2.350	2.400	2.340	2.390	2.390	21,177,985
2025-06-20	2.400	2.430	2.360	2.360	2.360	26,880,900
2025-06-19	2.420	2.420	2.370	2.390	2.390	35,932,460
2025-06-18	2.450	2.450	2.400	2.420	2.420	33,305,440
2025-06-17	2.490	2.490	2.430	2.450	2.450	31,067,900
2025-06-16	2.460	2.490	2.440	2.480	2.480	31,829,580
2025-06-13	2.520	2.530	2.450	2.460	2.460	40,079,000
2025-06-12	2.510	2.540	2.500	2.530	2.530	30,251,234
2025-06-11	2.530	2.590	2.510	2.520	2.520	44,864,676
2025-06-10	2.520	2.530	2.480	2.520	2.520	39,300,210
2025-06-09	2.500	2.530	2.470	2.520	2.520	34,026,684
2025-06-06	2.490	2.510	2.480	2.490	2.490	33,393,890
2025-06-05	2.510	2.520	2.480	2.480	2.480	35,635,930
2025-06-04	2.440	2.480	2.440	2.480	2.480	39,323,440
2025-06-03	2.420	2.470	2.410	2.440	2.440	27,982,380
2025-05-30	2.450	2.480	2.420	2.420	2.420	34,718,508
2025-05-29	2.440	2.460	2.430	2.450	2.450	33,539,445
2025-05-28	2.450	2.470	2.420	2.450	2.450	39,146,540
2025-05-27	2.420	2.470	2.420	2.460	2.460	47,317,400
2025-05-26	2.350	2.420	2.350	2.420	2.420	40,562,915
2025-05-23	2.390	2.400	2.360	2.370	2.370	44,556,270
2025-05-22	2.350	2.390	2.340	2.370	2.370	43,510,910
2025-05-21	2.360	2.370	2.330	2.350	2.350	28,371,010
2025-05-20	2.350	2.370	2.340	2.360	2.360	31,890,490
2025-05-19	2.300	2.360	2.290	2.350	2.350	51,748,595
2025-05-16	2.320	2.340	2.290	2.310	2.310	64,916,013
2025-05-15	2.290	2.420	2.270	2.380	2.380	61,749,770
2025-05-14	2.290	2.320	2.270	2.300	2.300	26,845,170
2025-05-13	2.310	2.340	2.280	2.290	2.290	32,109,570
2025-05-12	2.300	2.310	2.260	2.290	2.290	27,464,180
2025-05-09	2.320	2.330	2.280	2.290	2.290	27,828,980
2025-05-08	2.290	2.320	2.290	2.310	2.310	24,927,400
2025-05-07	2.320	2.330	2.270	2.300	2.300	41,831,050
2025-05-06	2.280	2.310	2.270	2.300	2.300	34,091,850
2025-04-30	2.250	2.320	2.230	2.240	2.240	56,448,220
2025-04-29	2.190	2.210	2.170	2.200	2.200	16,617,310
2025-04-28	2.240	2.250	2.170	2.190	2.190	26,821,403
2025-04-25	2.220	2.260	2.220	2.230	2.230	34,858,140
2025-04-24	2.200	2.260	2.170	2.230	2.230	42,205,273
2025-04-23	2.220	2.230	2.200	2.210	2.210	16,477,070
2025-04-22	2.210	2.220	2.190	2.210	2.210	21,805,104

← NewerPage 6 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.