Zhongzhu Medical Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	1.780	1.850	1.780	1.850	1.850	18,154,240
2023-04-28	1.690	1.760	1.680	1.760	1.760	16,431,640
2023-04-27	1.690	1.690	1.670	1.690	1.690	5,471,360
2023-04-26	1.670	1.690	1.670	1.690	1.690	5,510,980
2023-04-25	1.690	1.700	1.660	1.670	1.670	8,202,222
2023-04-24	1.710	1.710	1.680	1.690	1.690	5,394,500
2023-04-21	1.680	1.720	1.680	1.700	1.700	9,093,680
2023-04-20	1.660	1.720	1.660	1.700	1.700	9,630,580
2023-04-19	1.660	1.670	1.650	1.660	1.660	4,560,400
2023-04-18	1.680	1.690	1.660	1.670	1.670	9,720,100
2023-04-17	1.710	1.710	1.670	1.690	1.690	6,125,608
2023-04-14	1.710	1.710	1.700	1.710	1.710	1,714,680
2023-04-13	1.690	1.710	1.690	1.710	1.710	3,233,680
2023-04-12	1.690	1.700	1.690	1.700	1.700	4,860,068
2023-04-11	1.700	1.710	1.690	1.700	1.700	3,985,060
2023-04-10	1.730	1.730	1.680	1.700	1.700	5,195,183
2023-04-07	1.720	1.740	1.720	1.720	1.720	3,194,148
2023-04-06	1.750	1.750	1.720	1.720	1.720	6,042,260
2023-04-04	1.740	1.760	1.740	1.750	1.750	2,960,080
2023-04-03	1.730	1.750	1.720	1.750	1.750	4,831,916
2023-03-31	1.720	1.750	1.720	1.730	1.730	4,000,294
2023-03-30	1.740	1.750	1.730	1.730	1.730	3,681,916
2023-03-29	1.760	1.770	1.740	1.750	1.750	5,161,498
2023-03-28	1.780	1.790	1.750	1.770	1.770	10,616,838
2023-03-27	1.740	1.830	1.730	1.810	1.810	17,572,979
2023-03-24	1.760	1.760	1.740	1.740	1.740	5,659,503
2023-03-23	1.770	1.770	1.750	1.760	1.760	5,987,400
2023-03-22	1.770	1.770	1.760	1.770	1.770	3,404,820
2023-03-21	1.770	1.770	1.760	1.770	1.770	3,476,881
2023-03-20	1.770	1.790	1.750	1.760	1.760	4,196,160
2023-03-17	1.770	1.790	1.760	1.770	1.770	3,348,800
2023-03-16	1.780	1.780	1.760	1.770	1.770	4,874,200
2023-03-15	1.780	1.800	1.780	1.790	1.790	3,278,038
2023-03-14	1.790	1.800	1.770	1.770	1.770	5,135,600
2023-03-13	1.810	1.810	1.780	1.810	1.810	4,517,056
2023-03-10	1.820	1.820	1.790	1.810	1.810	5,205,400
2023-03-09	1.830	1.840	1.810	1.820	1.820	3,545,922
2023-03-08	1.800	1.840	1.800	1.830	1.830	3,750,100
2023-03-07	1.820	1.840	1.810	1.810	1.810	3,808,200
2023-03-06	1.850	1.860	1.820	1.820	1.820	4,747,000
2023-03-03	1.830	1.850	1.830	1.850	1.850	3,656,514
2023-03-02	1.850	1.870	1.830	1.830	1.830	4,306,900
2023-03-01	1.800	1.880	1.790	1.850	1.850	12,432,565
2023-02-28	1.790	1.800	1.780	1.800	1.800	3,825,700
2023-02-27	1.790	1.800	1.780	1.790	1.790	2,416,640
2023-02-24	1.800	1.810	1.790	1.800	1.800	6,322,680
2023-02-23	1.810	1.820	1.800	1.800	1.800	6,379,553
2023-02-22	1.800	1.830	1.790	1.820	1.820	6,102,340
2023-02-21	1.850	1.850	1.800	1.800	1.800	8,937,000
2023-02-20	1.830	1.850	1.820	1.850	1.850	5,312,767
2023-02-17	1.830	1.830	1.820	1.830	1.830	3,128,580
2023-02-16	1.850	1.850	1.820	1.820	1.820	7,540,860
2023-02-15	1.860	1.870	1.830	1.840	1.840	8,144,883
2023-02-14	1.860	1.880	1.860	1.860	1.860	3,975,112
2023-02-13	1.880	1.880	1.860	1.860	1.860	5,077,200
2023-02-10	1.880	1.880	1.860	1.880	1.880	2,943,500
2023-02-09	1.880	1.890	1.860	1.880	1.880	6,350,500
2023-02-08	1.880	1.890	1.870	1.890	1.890	3,849,846
2023-02-07	1.870	1.880	1.860	1.870	1.870	3,144,980
2023-02-06	1.870	1.880	1.860	1.870	1.870	2,859,734

← NewerPage 15 of 21 · 1,212 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.