Zhongzhu Medical Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	1.900	1.950	1.820	1.900	1.900	28,215,780
2022-08-02	1.990	2.000	1.910	1.910	1.910	35,527,043
2022-08-01	1.920	2.010	1.910	2.010	2.010	39,966,116
2022-07-29	1.890	1.930	1.880	1.910	1.910	25,508,860
2022-07-28	1.860	1.960	1.860	1.930	1.930	47,419,960
2022-07-27	1.880	1.890	1.830	1.870	1.870	28,285,766
2022-07-26	1.930	1.950	1.870	1.900	1.900	38,827,496
2022-07-25	1.970	1.970	1.830	1.890	1.890	71,396,839
2022-07-22	1.880	1.880	1.880	1.880	1.880	2,790,124
2022-07-21	1.790	1.790	1.790	1.790	1.790	4,100,980
2022-07-20	1.700	1.700	1.680	1.700	1.700	12,519,440
2022-07-19	1.570	1.620	1.570	1.620	1.620	13,400,263
2022-07-18	1.530	1.560	1.530	1.540	1.540	9,109,120
2022-07-15	1.550	1.560	1.530	1.530	1.530	8,139,657
2022-07-14	1.580	1.590	1.560	1.560	1.560	8,472,440
2022-07-13	1.570	1.580	1.560	1.580	1.580	6,508,547
2022-07-12	1.570	1.590	1.560	1.570	1.570	6,734,040
2022-07-11	1.590	1.590	1.560	1.570	1.570	11,109,700
2022-07-08	1.560	1.610	1.560	1.600	1.600	6,485,720
2022-07-07	1.560	1.590	1.550	1.570	1.570	7,373,180
2022-07-06	1.550	1.590	1.540	1.560	1.560	11,616,928
2022-07-05	1.610	1.620	1.590	1.600	1.600	5,529,585
2022-07-04	1.620	1.620	1.600	1.610	1.610	3,517,556
2022-07-01	1.610	1.630	1.600	1.620	1.620	4,936,229
2022-06-30	1.610	1.620	1.600	1.610	1.610	5,033,248
2022-06-29	1.610	1.640	1.610	1.610	1.610	5,596,000
2022-06-28	1.600	1.620	1.600	1.620	1.620	4,252,988
2022-06-27	1.620	1.630	1.600	1.600	1.600	5,277,300
2022-06-24	1.640	1.640	1.610	1.620	1.620	6,936,766
2022-06-23	1.650	1.650	1.620	1.640	1.640	6,353,349
2022-06-22	1.670	1.680	1.630	1.650	1.650	7,159,460
2022-06-21	1.660	1.700	1.650	1.680	1.680	8,690,360
2022-06-20	1.690	1.700	1.650	1.660	1.660	7,487,343
2022-06-17	1.640	1.680	1.630	1.680	1.680	13,001,382
2022-06-16	1.610	1.650	1.610	1.630	1.630	8,376,280
2022-06-15	1.610	1.630	1.590	1.620	1.620	10,912,396
2022-06-14	1.590	1.610	1.590	1.610	1.610	5,559,671
2022-06-13	1.610	1.610	1.580	1.590	1.590	6,015,500
2022-06-10	1.600	1.620	1.590	1.620	1.620	3,444,900
2022-06-09	1.610	1.630	1.600	1.610	1.610	4,597,615
2022-06-08	1.600	1.620	1.590	1.620	1.620	5,913,309
2022-06-07	1.610	1.620	1.600	1.600	1.600	4,010,800
2022-06-06	1.630	1.630	1.610	1.610	1.610	4,939,008
2022-06-02	1.620	1.630	1.600	1.630	1.630	3,096,786
2022-06-01	1.630	1.640	1.610	1.630	1.630	3,981,001
2022-05-31	1.620	1.640	1.620	1.630	1.630	3,223,961
2022-05-30	1.630	1.640	1.610	1.630	1.630	3,044,454
2022-05-27	1.650	1.650	1.610	1.620	1.620	3,604,200
2022-05-26	1.620	1.650	1.610	1.640	1.640	4,494,526
2022-05-25	1.630	1.640	1.610	1.630	1.630	6,118,723
2022-05-24	1.690	1.690	1.620	1.630	1.630	7,487,600
2022-05-23	1.720	1.730	1.680	1.690	1.690	8,751,900
2022-05-20	1.730	1.730	1.700	1.720	1.720	4,032,800
2022-05-19	1.700	1.730	1.690	1.720	1.720	3,480,200
2022-05-18	1.710	1.740	1.700	1.720	1.720	8,229,700
2022-05-17	1.640	1.720	1.640	1.700	1.700	9,991,700
2022-05-16	1.640	1.660	1.630	1.640	1.640	3,636,503
2022-05-13	1.630	1.630	1.610	1.630	1.630	2,784,760
2022-05-12	1.620	1.630	1.610	1.620	1.620	3,207,100
2022-05-11	1.620	1.640	1.620	1.620	1.620	3,566,167

← NewerPage 18 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.