Zhongzhu Medical Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	1.630	1.630	1.610	1.620	1.620	3,346,980
2022-05-09	1.620	1.640	1.620	1.630	1.630	2,707,040
2022-05-06	1.610	1.640	1.600	1.620	1.620	2,672,220
2022-05-05	1.580	1.650	1.550	1.630	1.630	4,655,180
2022-04-29	1.530	1.600	1.530	1.590	1.590	8,379,260
2022-04-28	1.540	1.550	1.490	1.520	1.520	5,277,660
2022-04-27	1.510	1.550	1.470	1.520	1.520	7,073,055
2022-04-26	1.590	1.590	1.500	1.510	1.510	5,473,400
2022-04-25	1.650	1.650	1.570	1.570	1.570	7,883,580
2022-04-22	1.650	1.670	1.630	1.650	1.650	3,788,100
2022-04-21	1.700	1.710	1.640	1.640	1.640	6,833,460
2022-04-20	1.690	1.730	1.690	1.700	1.700	3,782,480
2022-04-19	1.700	1.710	1.680	1.690	1.690	3,861,128
2022-04-18	1.710	1.720	1.690	1.700	1.700	4,039,200
2022-04-15	1.730	1.750	1.720	1.720	1.720	3,497,700
2022-04-14	1.740	1.760	1.730	1.740	1.740	3,535,900
2022-04-13	1.740	1.770	1.720	1.740	1.740	5,451,163
2022-04-12	1.760	1.770	1.730	1.750	1.750	4,690,300
2022-04-11	1.800	1.810	1.750	1.760	1.760	7,029,200
2022-04-08	1.790	1.810	1.760	1.780	1.780	5,467,800
2022-04-07	1.810	1.810	1.760	1.810	1.810	13,381,920
2022-04-06	1.800	1.800	1.750	1.780	1.780	7,855,860
2022-04-01	1.740	1.800	1.720	1.780	1.780	14,654,551
2022-03-31	1.650	1.730	1.640	1.730	1.730	10,136,349
2022-03-30	1.630	1.660	1.620	1.650	1.650	7,341,980
2022-03-29	1.640	1.650	1.630	1.640	1.640	3,600,323
2022-03-28	1.660	1.660	1.610	1.640	1.640	5,193,340
2022-03-25	1.680	1.680	1.650	1.650	1.650	6,867,668
2022-03-24	1.710	1.710	1.670	1.680	1.680	8,720,400
2022-03-23	1.710	1.730	1.700	1.730	1.730	4,310,980
2022-03-22	1.700	1.730	1.690	1.710	1.710	4,245,600
2022-03-21	1.700	1.710	1.690	1.700	1.700	4,293,812
2022-03-18	1.700	1.710	1.690	1.710	1.710	4,342,400
2022-03-17	1.680	1.710	1.670	1.700	1.700	4,482,600
2022-03-16	1.680	1.690	1.630	1.680	1.680	5,994,378
2022-03-15	1.710	1.720	1.660	1.660	1.660	7,715,120
2022-03-14	1.710	1.740	1.700	1.720	1.720	3,957,560
2022-03-11	1.700	1.740	1.680	1.720	1.720	5,406,649
2022-03-10	1.710	1.730	1.700	1.710	1.710	3,425,600
2022-03-09	1.710	1.730	1.640	1.690	1.690	8,899,440
2022-03-08	1.750	1.750	1.710	1.710	1.710	8,752,000
2022-03-07	1.770	1.780	1.750	1.750	1.750	4,745,703
2022-03-04	1.790	1.800	1.740	1.780	1.780	7,829,500
2022-03-03	1.790	1.800	1.770	1.780	1.780	5,005,293
2022-03-02	1.770	1.800	1.770	1.790	1.790	6,092,887
2022-03-01	1.770	1.780	1.740	1.780	1.780	4,823,200
2022-02-28	1.760	1.770	1.730	1.770	1.770	5,776,196
2022-02-25	1.740	1.770	1.720	1.750	1.750	3,580,528
2022-02-24	1.790	1.800	1.700	1.730	1.730	16,041,773
2022-02-23	1.800	1.800	1.790	1.790	1.790	4,474,791
2022-02-22	1.800	1.810	1.790	1.800	1.800	4,689,800
2022-02-21	1.810	1.810	1.800	1.810	1.810	4,650,223
2022-02-18	1.780	1.820	1.770	1.810	1.810	7,437,496
2022-02-17	1.800	1.800	1.780	1.780	1.780	3,637,900
2022-02-16	1.800	1.810	1.790	1.800	1.800	4,520,366
2022-02-15	1.810	1.810	1.790	1.790	1.790	4,743,186
2022-02-14	1.800	1.810	1.790	1.800	1.800	3,408,880
2022-02-11	1.840	1.840	1.800	1.800	1.800	7,870,066
2022-02-10	1.870	1.870	1.830	1.840	1.840	5,931,236
2022-02-09	1.860	1.870	1.840	1.870	1.870	5,011,386

← NewerPage 19 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.