Zhongnanhong Culture Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	2.180	2.230	2.170	2.200	2.200	21,663,056
2025-04-18	2.170	2.200	2.170	2.180	2.180	15,925,900
2025-04-17	2.170	2.210	2.160	2.180	2.180	15,766,900
2025-04-16	2.200	2.210	2.150	2.180	2.180	29,179,413
2025-04-15	2.230	2.250	2.190	2.210	2.210	21,276,240
2025-04-14	2.190	2.240	2.190	2.230	2.230	35,775,570
2025-04-11	2.160	2.200	2.150	2.180	2.180	27,583,036
2025-04-10	2.190	2.230	2.170	2.180	2.180	39,318,890
2025-04-09	2.100	2.180	1.950	2.170	2.170	53,799,435
2025-04-08	2.100	2.160	2.070	2.130	2.130	49,940,338
2025-04-07	2.300	2.300	2.140	2.140	2.140	56,133,240
2025-04-03	2.330	2.390	2.310	2.380	2.380	30,775,670
2025-04-02	2.350	2.410	2.340	2.350	2.350	25,787,610
2025-04-01	2.330	2.380	2.320	2.360	2.360	27,391,898
2025-03-31	2.400	2.410	2.310	2.320	2.320	51,913,840
2025-03-28	2.430	2.490	2.380	2.410	2.410	65,091,870
2025-03-27	2.440	2.490	2.380	2.430	2.430	55,317,505
2025-03-26	2.420	2.470	2.390	2.450	2.450	36,471,125
2025-03-25	2.440	2.470	2.390	2.420	2.420	48,739,290
2025-03-24	2.580	2.610	2.390	2.460	2.460	93,300,273
2025-03-21	2.520	2.600	2.480	2.520	2.520	85,293,705
2025-03-20	2.400	2.590	2.390	2.530	2.530	143,402,794
2025-03-19	2.410	2.430	2.390	2.410	2.410	23,277,250
2025-03-18	2.430	2.440	2.390	2.420	2.420	39,738,840
2025-03-17	2.420	2.460	2.410	2.420	2.420	41,977,586
2025-03-14	2.370	2.420	2.360	2.410	2.410	35,807,800
2025-03-13	2.430	2.430	2.350	2.380	2.380	45,537,214
2025-03-12	2.420	2.450	2.410	2.430	2.430	35,804,880
2025-03-11	2.400	2.420	2.370	2.410	2.410	29,637,166
2025-03-10	2.420	2.450	2.390	2.410	2.410	42,239,470
2025-03-07	2.460	2.480	2.410	2.420	2.420	58,605,480
2025-03-06	2.440	2.480	2.430	2.460	2.460	52,909,340
2025-03-05	2.440	2.460	2.390	2.440	2.440	42,756,676
2025-03-04	2.410	2.470	2.400	2.440	2.440	36,966,226
2025-03-03	2.420	2.480	2.410	2.430	2.430	54,906,280
2025-02-28	2.460	2.550	2.440	2.440	2.440	109,164,182
2025-02-27	2.490	2.530	2.420	2.450	2.450	66,074,910
2025-02-26	2.390	2.490	2.390	2.460	2.460	64,937,078
2025-02-25	2.410	2.440	2.390	2.390	2.390	44,908,666
2025-02-24	2.480	2.500	2.420	2.430	2.430	63,133,105
2025-02-21	2.490	2.540	2.430	2.470	2.470	97,479,292
2025-02-20	2.410	2.630	2.380	2.470	2.470	163,365,266
2025-02-19	2.370	2.400	2.350	2.390	2.390	36,295,240
2025-02-18	2.450	2.470	2.360	2.370	2.370	52,895,504
2025-02-17	2.410	2.510	2.400	2.460	2.460	62,422,890
2025-02-14	2.460	2.470	2.410	2.420	2.420	47,613,310
2025-02-13	2.510	2.530	2.470	2.480	2.480	59,171,170
2025-02-12	2.520	2.550	2.480	2.510	2.510	59,110,250
2025-02-11	2.500	2.560	2.460	2.530	2.530	75,827,200
2025-02-10	2.440	2.510	2.430	2.510	2.510	66,751,476
2025-02-07	2.430	2.480	2.400	2.440	2.440	51,301,476
2025-02-06	2.380	2.470	2.350	2.420	2.420	70,270,771
2025-02-05	2.370	2.400	2.320	2.380	2.380	55,560,201
2025-01-27	2.240	2.360	2.240	2.350	2.350	88,735,620
2025-01-24	2.280	2.310	2.230	2.240	2.240	71,520,890
2025-01-23	2.330	2.370	2.280	2.290	2.290	51,685,512
2025-01-22	2.300	2.360	2.270	2.310	2.310	48,388,450
2025-01-21	2.320	2.370	2.280	2.290	2.290	34,714,150
2025-01-20	2.330	2.340	2.290	2.310	2.310	28,530,740
2025-01-17	2.350	2.350	2.280	2.310	2.310	30,302,070

← NewerPage 7 of 21 · 1,210 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.