Zhongzhu Medical Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	1.840	1.860	1.840	1.860	1.860	5,797,600
2022-02-07	1.860	1.870	1.830	1.840	1.840	6,582,500
2022-01-28	1.820	1.850	1.820	1.830	1.830	5,315,593
2022-01-27	1.860	1.860	1.800	1.800	1.800	6,428,900
2022-01-26	1.810	1.870	1.810	1.850	1.850	6,825,148
2022-01-25	1.850	1.890	1.800	1.800	1.800	10,328,200
2022-01-24	1.720	1.880	1.720	1.870	1.870	18,305,209
2022-01-21	1.800	1.840	1.800	1.800	1.800	16,116,000
2022-01-20	1.930	1.930	1.890	1.890	1.890	10,060,000
2022-01-19	1.940	1.960	1.910	1.930	1.930	12,816,460
2022-01-18	2.010	2.030	1.950	1.950	1.950	14,587,900
2022-01-17	1.990	2.050	1.990	2.010	2.010	17,612,203
2022-01-14	1.950	2.040	1.950	1.990	1.990	20,849,439
2022-01-13	1.950	1.970	1.940	1.960	1.960	7,423,740
2022-01-12	1.950	1.960	1.930	1.950	1.950	7,547,200
2022-01-11	1.940	1.980	1.930	1.950	1.950	10,014,040
2022-01-10	1.930	1.950	1.910	1.940	1.940	7,901,980
2022-01-07	1.950	1.960	1.910	1.920	1.920	11,552,434
2022-01-06	1.940	1.970	1.930	1.950	1.950	9,343,703
2022-01-05	1.980	1.990	1.940	1.950	1.950	9,937,508
2022-01-04	1.960	2.010	1.950	1.980	1.980	12,244,840
2021-12-31	1.930	1.980	1.910	1.960	1.960	11,257,780
2021-12-30	1.910	1.940	1.910	1.940	1.940	13,651,600
2021-12-29	1.940	1.940	1.910	1.920	1.920	9,365,000
2021-12-28	1.960	1.970	1.900	1.940	1.940	14,814,756
2021-12-27	1.970	1.990	1.950	1.960	1.960	11,581,300
2021-12-24	2.020	2.030	1.980	1.990	1.990	12,337,400
2021-12-23	2.050	2.060	2.000	2.020	2.020	12,032,900
2021-12-22	2.040	2.080	2.030	2.060	2.060	11,637,170
2021-12-21	2.010	2.070	2.010	2.050	2.050	12,781,600
2021-12-20	2.000	2.040	1.990	2.010	2.010	14,518,356
2021-12-17	1.980	2.000	1.960	1.990	1.990	8,952,251
2021-12-16	2.000	2.010	1.960	1.990	1.990	12,019,400
2021-12-15	1.950	2.020	1.950	1.990	1.990	10,725,548
2021-12-14	1.980	1.980	1.950	1.950	1.950	6,474,839
2021-12-13	1.990	2.010	1.960	1.980	1.980	10,934,634
2021-12-10	1.930	2.000	1.930	2.000	2.000	12,718,137
2021-12-09	1.920	1.970	1.920	1.940	1.940	18,520,624
2021-12-08	2.060	2.060	1.960	1.980	1.980	22,524,944
2021-12-07	2.030	2.080	2.000	2.050	2.050	16,402,516
2021-12-06	1.980	2.100	1.980	2.020	2.020	16,687,420
2021-12-03	2.010	2.060	1.980	2.000	2.000	21,964,383
2021-12-02	2.080	2.140	2.020	2.030	2.030	41,162,500
2021-12-01	1.960	2.070	1.950	2.070	2.070	30,501,180
2021-11-30	2.020	2.040	1.960	1.970	1.970	33,199,800
2021-11-29	1.880	2.000	1.870	2.000	2.000	53,231,767
2021-11-26	1.830	1.920	1.820	1.900	1.900	37,921,923
2021-11-25	1.820	1.840	1.810	1.830	1.830	8,100,444
2021-11-24	1.820	1.820	1.800	1.820	1.820	5,750,100
2021-11-23	1.830	1.830	1.810	1.820	1.820	5,642,967
2021-11-22	1.800	1.850	1.800	1.820	1.820	6,554,136
2021-11-19	1.820	1.840	1.810	1.820	1.820	8,161,169
2021-11-18	1.810	1.840	1.800	1.810	1.810	9,486,260
2021-11-17	1.820	1.850	1.820	1.830	1.830	10,850,540
2021-11-16	1.790	1.860	1.790	1.830	1.830	12,284,203
2021-11-15	1.800	1.810	1.770	1.790	1.790	9,519,766
2021-11-12	1.820	1.820	1.790	1.790	1.790	10,231,600
2021-11-11	1.820	1.860	1.810	1.840	1.840	9,098,380
2021-11-10	1.830	1.840	1.810	1.820	1.820	6,881,383
2021-11-09	1.820	1.840	1.800	1.840	1.840	6,230,702

← NewerPage 20 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.