Zhongnanhong Culture Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-16	2.380	2.390	2.320	2.350	2.350	43,078,522
2025-01-15	2.360	2.370	2.290	2.320	2.320	36,815,990
2025-01-14	2.260	2.350	2.250	2.340	2.340	53,394,723
2025-01-13	2.280	2.320	2.210	2.260	2.260	42,148,440
2025-01-10	2.350	2.370	2.270	2.280	2.280	30,345,870
2025-01-09	2.330	2.380	2.330	2.340	2.340	22,825,510
2025-01-08	2.370	2.370	2.270	2.350	2.350	38,959,731
2025-01-07	2.330	2.370	2.300	2.370	2.370	28,526,070
2025-01-06	2.330	2.390	2.280	2.330	2.330	41,108,875
2025-01-03	2.450	2.470	2.270	2.300	2.300	68,901,911
2025-01-02	2.450	2.520	2.410	2.450	2.450	52,226,900
2024-12-31	2.490	2.520	2.430	2.450	2.450	36,875,479
2024-12-30	2.510	2.540	2.450	2.500	2.500	43,678,590
2024-12-27	2.500	2.580	2.500	2.530	2.530	35,975,450
2024-12-26	2.440	2.560	2.440	2.530	2.530	44,079,100
2024-12-25	2.520	2.530	2.390	2.450	2.450	56,335,220
2024-12-24	2.540	2.560	2.480	2.530	2.530	48,227,424
2024-12-23	2.650	2.660	2.520	2.550	2.550	83,849,510
2024-12-20	2.670	2.710	2.640	2.660	2.660	43,451,835
2024-12-19	2.650	2.700	2.610	2.680	2.680	51,641,379
2024-12-18	2.660	2.730	2.630	2.670	2.670	56,647,530
2024-12-17	2.800	2.810	2.630	2.650	2.650	106,555,637
2024-12-16	2.800	2.870	2.730	2.810	2.810	104,123,562
2024-12-13	2.790	2.870	2.770	2.780	2.780	108,640,095
2024-12-12	2.860	2.860	2.760	2.800	2.800	125,670,020
2024-12-11	2.690	2.940	2.650	2.860	2.860	190,273,485
2024-12-10	2.730	2.850	2.690	2.700	2.700	136,880,907
2024-12-09	2.720	2.800	2.630	2.680	2.680	166,881,927
2024-12-06	2.600	2.810	2.590	2.690	2.690	208,768,930
2024-12-05	2.480	2.610	2.460	2.600	2.600	75,519,912
2024-12-04	2.580	2.590	2.470	2.500	2.500	64,426,900
2024-12-03	2.580	2.620	2.530	2.590	2.590	71,669,240
2024-12-02	2.520	2.600	2.510	2.580	2.580	99,033,568
2024-11-29	2.460	2.520	2.380	2.510	2.510	139,674,208
2024-11-28	2.380	2.620	2.370	2.490	2.490	182,854,880
2024-11-27	2.310	2.380	2.230	2.380	2.380	52,847,310
2024-11-26	2.330	2.440	2.290	2.320	2.320	58,187,030
2024-11-25	2.280	2.340	2.240	2.330	2.330	44,013,290
2024-11-22	2.340	2.400	2.270	2.280	2.280	43,185,966
2024-11-21	2.360	2.410	2.320	2.350	2.350	33,124,710
2024-11-20	2.290	2.380	2.280	2.360	2.360	39,562,491
2024-11-19	2.260	2.300	2.220	2.290	2.290	35,300,410
2024-11-18	2.370	2.380	2.240	2.270	2.270	48,221,238
2024-11-15	2.350	2.430	2.330	2.340	2.340	41,822,250
2024-11-14	2.470	2.470	2.350	2.360	2.360	46,486,600
2024-11-13	2.450	2.500	2.410	2.460	2.460	58,523,117
2024-11-12	2.540	2.650	2.450	2.480	2.480	74,767,684
2024-11-11	2.510	2.560	2.460	2.540	2.540	50,272,878
2024-11-08	2.510	2.560	2.470	2.510	2.510	75,195,219
2024-11-07	2.370	2.530	2.340	2.490	2.490	85,775,813
2024-11-06	2.310	2.400	2.280	2.380	2.380	87,123,403
2024-11-05	2.210	2.310	2.200	2.310	2.310	63,055,610
2024-11-04	2.220	2.230	2.170	2.220	2.220	41,830,650
2024-11-01	2.290	2.310	2.200	2.210	2.210	58,844,425
2024-10-31	2.240	2.350	2.240	2.300	2.300	55,039,782
2024-10-30	2.240	2.280	2.220	2.250	2.250	55,366,990
2024-10-29	2.410	2.430	2.240	2.260	2.260	81,363,950
2024-10-28	2.300	2.430	2.300	2.380	2.380	93,530,495
2024-10-25	2.160	2.360	2.160	2.280	2.280	109,570,559
2024-10-24	2.150	2.210	2.130	2.160	2.160	39,593,516

← NewerPage 8 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.