Zhongzhu Medical Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	1.880	1.890	1.860	1.870	1.870	4,217,900
2023-02-02	1.890	1.910	1.870	1.880	1.880	6,969,720
2023-02-01	1.900	1.930	1.890	1.910	1.910	6,780,693
2023-01-31	1.870	1.930	1.870	1.900	1.900	6,406,720
2023-01-30	1.870	1.940	1.860	1.880	1.880	9,087,776
2023-01-20	1.830	1.850	1.820	1.850	1.850	3,688,400
2023-01-19	1.830	1.840	1.810	1.830	1.830	4,236,220
2023-01-18	1.800	1.850	1.770	1.830	1.830	8,865,500
2023-01-17	1.870	1.880	1.810	1.850	1.850	16,042,376
2023-01-16	1.760	1.820	1.760	1.790	1.790	16,770,258
2023-01-13	1.840	1.850	1.830	1.850	1.850	3,715,400
2023-01-12	1.860	1.870	1.840	1.850	1.850	5,231,800
2023-01-11	1.890	1.890	1.870	1.870	1.870	3,573,300
2023-01-10	1.900	1.900	1.880	1.880	1.880	3,427,380
2023-01-09	1.900	1.910	1.890	1.900	1.900	2,988,700
2023-01-06	1.880	1.930	1.880	1.900	1.900	6,803,100
2023-01-05	1.880	1.900	1.870	1.890	1.890	5,351,691
2023-01-04	1.890	1.900	1.870	1.890	1.890	4,586,500
2023-01-03	1.880	1.920	1.880	1.890	1.890	6,275,300
2022-12-30	1.860	1.890	1.860	1.880	1.880	2,853,160
2022-12-29	1.870	1.880	1.850	1.850	1.850	4,362,980
2022-12-28	1.900	1.900	1.870	1.880	1.880	3,175,480
2022-12-27	1.880	1.910	1.870	1.900	1.900	4,262,691
2022-12-26	1.860	1.890	1.860	1.880	1.880	3,710,791
2022-12-23	1.850	1.870	1.840	1.850	1.850	4,067,900
2022-12-22	1.880	1.890	1.850	1.860	1.860	3,657,600
2022-12-21	1.880	1.890	1.860	1.880	1.880	3,847,500
2022-12-20	1.860	1.900	1.840	1.880	1.880	5,775,900
2022-12-19	1.860	1.880	1.850	1.860	1.860	8,177,700
2022-12-16	1.950	1.970	1.850	1.870	1.870	16,028,380
2022-12-15	1.990	1.990	1.940	1.950	1.950	7,879,300
2022-12-14	1.990	1.990	1.960	1.990	1.990	7,147,645
2022-12-13	1.970	2.000	1.950	1.990	1.990	10,114,640
2022-12-12	2.070	2.070	1.970	1.970	1.970	22,252,600
2022-12-09	2.010	2.110	1.980	2.070	2.070	30,369,920
2022-12-08	1.950	2.060	1.950	2.030	2.030	37,529,867
2022-12-07	1.980	2.010	1.950	1.960	1.960	25,993,703
2022-12-06	1.890	2.000	1.880	2.000	2.000	41,295,408
2022-12-05	1.880	1.910	1.880	1.900	1.900	9,276,565
2022-12-02	1.880	1.890	1.870	1.880	1.880	7,315,265
2022-12-01	1.890	1.910	1.870	1.880	1.880	11,394,649
2022-11-30	1.880	1.910	1.870	1.900	1.900	16,438,889
2022-11-29	1.890	1.910	1.870	1.880	1.880	9,334,456
2022-11-28	1.880	1.880	1.860	1.870	1.870	3,892,800
2022-11-25	1.900	1.910	1.880	1.890	1.890	3,997,380
2022-11-24	1.890	1.900	1.870	1.900	1.900	5,766,300
2022-11-23	1.900	1.910	1.880	1.890	1.890	8,206,900
2022-11-22	1.880	1.900	1.870	1.870	1.870	5,142,600
2022-11-21	1.890	1.900	1.860	1.880	1.880	5,907,900
2022-11-18	1.890	1.910	1.880	1.890	1.890	7,040,100
2022-11-17	1.880	1.910	1.870	1.890	1.890	6,705,832
2022-11-16	1.910	1.920	1.870	1.880	1.880	11,619,820
2022-11-15	1.930	1.950	1.900	1.920	1.920	11,908,460
2022-11-14	1.880	1.920	1.870	1.920	1.920	16,667,202
2022-11-11	1.880	1.890	1.860	1.870	1.870	8,502,640
2022-11-10	1.830	1.880	1.830	1.850	1.850	12,393,612
2022-11-09	1.870	1.920	1.860	1.870	1.870	24,249,440
2022-11-08	1.800	1.850	1.790	1.830	1.830	9,843,120
2022-11-07	1.790	1.820	1.780	1.800	1.800	3,972,840
2022-11-04	1.780	1.800	1.770	1.790	1.790	4,817,200

← NewerPage 16 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.