Zhongnanhong Culture Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-23 | 2.170 | 2.180 | 2.120 | 2.140 | 2.140 | 32,637,600 |
| 2024-10-22 | 2.120 | 2.190 | 2.110 | 2.160 | 2.160 | 44,559,605 |
| 2024-10-21 | 2.090 | 2.170 | 2.080 | 2.120 | 2.120 | 44,933,412 |
| 2024-10-18 | 2.050 | 2.100 | 2.040 | 2.090 | 2.090 | 47,598,861 |
| 2024-10-17 | 2.060 | 2.140 | 2.050 | 2.060 | 2.060 | 37,245,930 |
| 2024-10-16 | 2.030 | 2.080 | 2.020 | 2.060 | 2.060 | 30,051,586 |
| 2024-10-15 | 2.060 | 2.080 | 2.020 | 2.050 | 2.050 | 35,340,548 |
| 2024-10-14 | 2.060 | 2.090 | 2.020 | 2.070 | 2.070 | 46,082,760 |
| 2024-10-11 | 2.160 | 2.170 | 2.050 | 2.060 | 2.060 | 64,363,228 |
| 2024-10-10 | 2.120 | 2.260 | 2.120 | 2.170 | 2.170 | 94,285,343 |
| 2024-10-09 | 2.250 | 2.250 | 2.080 | 2.090 | 2.090 | 109,999,755 |
| 2024-10-08 | 2.260 | 2.280 | 2.120 | 2.280 | 2.280 | 191,581,310 |
| 2024-09-30 | 1.980 | 2.100 | 1.930 | 2.070 | 2.070 | 128,217,719 |
| 2024-09-27 | 1.860 | 1.950 | 1.820 | 1.930 | 1.930 | 81,099,128 |
| 2024-09-26 | 1.780 | 1.850 | 1.770 | 1.850 | 1.850 | 54,034,335 |
| 2024-09-25 | 1.750 | 1.900 | 1.750 | 1.780 | 1.780 | 77,900,808 |
| 2024-09-24 | 1.720 | 1.750 | 1.710 | 1.750 | 1.750 | 47,308,801 |
| 2024-09-23 | 1.670 | 1.740 | 1.660 | 1.710 | 1.710 | 37,597,650 |
| 2024-09-20 | 1.680 | 1.690 | 1.660 | 1.670 | 1.670 | 11,848,200 |
| 2024-09-19 | 1.640 | 1.680 | 1.630 | 1.680 | 1.680 | 29,514,880 |
| 2024-09-18 | 1.640 | 1.650 | 1.610 | 1.640 | 1.640 | 14,293,500 |
| 2024-09-13 | 1.640 | 1.650 | 1.630 | 1.640 | 1.640 | 9,048,600 |
| 2024-09-12 | 1.630 | 1.650 | 1.630 | 1.640 | 1.640 | 11,213,560 |
| 2024-09-11 | 1.640 | 1.650 | 1.620 | 1.630 | 1.630 | 10,694,200 |
| 2024-09-10 | 1.640 | 1.650 | 1.620 | 1.640 | 1.640 | 11,452,310 |
| 2024-09-09 | 1.630 | 1.650 | 1.620 | 1.640 | 1.640 | 12,373,772 |
| 2024-09-06 | 1.640 | 1.650 | 1.630 | 1.640 | 1.640 | 9,318,000 |
| 2024-09-05 | 1.630 | 1.650 | 1.630 | 1.630 | 1.630 | 10,769,010 |
| 2024-09-04 | 1.640 | 1.650 | 1.630 | 1.630 | 1.630 | 8,962,380 |
| 2024-09-03 | 1.660 | 1.670 | 1.630 | 1.650 | 1.650 | 15,145,880 |
| 2024-09-02 | 1.680 | 1.690 | 1.650 | 1.660 | 1.660 | 12,628,240 |
| 2024-08-30 | 1.650 | 1.690 | 1.640 | 1.680 | 1.680 | 24,413,125 |
| 2024-08-29 | 1.620 | 1.680 | 1.620 | 1.650 | 1.650 | 14,054,400 |
| 2024-08-28 | 1.620 | 1.640 | 1.610 | 1.630 | 1.630 | 9,708,410 |
| 2024-08-27 | 1.630 | 1.640 | 1.600 | 1.630 | 1.630 | 12,845,584 |
| 2024-08-26 | 1.620 | 1.650 | 1.610 | 1.640 | 1.640 | 8,782,470 |
| 2024-08-23 | 1.630 | 1.640 | 1.610 | 1.620 | 1.620 | 14,015,688 |
| 2024-08-22 | 1.640 | 1.650 | 1.620 | 1.630 | 1.630 | 10,364,100 |
| 2024-08-21 | 1.640 | 1.650 | 1.620 | 1.630 | 1.630 | 11,121,150 |
| 2024-08-20 | 1.670 | 1.670 | 1.640 | 1.640 | 1.640 | 13,002,550 |
| 2024-08-19 | 1.670 | 1.690 | 1.660 | 1.670 | 1.670 | 10,312,400 |
| 2024-08-16 | 1.700 | 1.710 | 1.660 | 1.670 | 1.670 | 14,149,200 |
| 2024-08-15 | 1.660 | 1.710 | 1.650 | 1.700 | 1.700 | 20,152,700 |
| 2024-08-14 | 1.660 | 1.690 | 1.650 | 1.670 | 1.670 | 9,975,170 |
| 2024-08-13 | 1.650 | 1.670 | 1.630 | 1.670 | 1.670 | 9,727,400 |
| 2024-08-12 | 1.660 | 1.670 | 1.640 | 1.650 | 1.650 | 10,597,800 |
| 2024-08-09 | 1.670 | 1.690 | 1.660 | 1.660 | 1.660 | 10,300,440 |
| 2024-08-08 | 1.660 | 1.680 | 1.650 | 1.670 | 1.670 | 13,435,200 |
| 2024-08-07 | 1.690 | 1.700 | 1.670 | 1.670 | 1.670 | 12,987,100 |
| 2024-08-06 | 1.660 | 1.700 | 1.660 | 1.700 | 1.700 | 21,968,700 |
| 2024-08-05 | 1.680 | 1.720 | 1.650 | 1.660 | 1.660 | 22,495,040 |
| 2024-08-02 | 1.670 | 1.720 | 1.660 | 1.690 | 1.690 | 21,262,200 |
| 2024-08-01 | 1.700 | 1.720 | 1.670 | 1.680 | 1.680 | 18,164,500 |
| 2024-07-31 | 1.660 | 1.720 | 1.660 | 1.700 | 1.700 | 24,803,180 |
| 2024-07-30 | 1.630 | 1.670 | 1.620 | 1.660 | 1.660 | 17,703,640 |
| 2024-07-29 | 1.640 | 1.650 | 1.620 | 1.630 | 1.630 | 10,953,360 |
| 2024-07-26 | 1.620 | 1.640 | 1.610 | 1.630 | 1.630 | 10,652,800 |
| 2024-07-25 | 1.610 | 1.630 | 1.600 | 1.610 | 1.610 | 11,876,642 |
| 2024-07-24 | 1.620 | 1.640 | 1.610 | 1.610 | 1.610 | 13,449,380 |
| 2024-07-23 | 1.620 | 1.680 | 1.620 | 1.620 | 1.620 | 19,226,526 |
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.