Zhende Medical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	21.280	21.280	20.180	20.300	20.300	1,194,936
2024-07-26	21.140	21.350	20.870	21.200	21.200	539,200
2024-07-25	20.880	21.300	20.710	21.050	21.050	545,277
2024-07-24	21.090	21.300	20.750	21.050	21.050	832,498
2024-07-23	21.550	21.660	21.010	21.070	21.070	534,197
2024-07-22	21.970	21.970	21.380	21.680	21.680	642,131
2024-07-19	21.570	21.780	21.240	21.580	21.580	568,300
2024-07-18	21.470	21.760	21.120	21.580	21.580	898,476
2024-07-17	21.530	21.630	21.240	21.470	21.470	656,334
2024-07-16	21.600	21.720	21.300	21.480	21.480	695,079
2024-07-15	21.730	21.920	21.420	21.600	21.600	900,571
2024-07-12	21.580	21.930	21.580	21.730	21.730	958,907
2024-07-11	21.930	22.130	21.550	21.730	21.730	1,389,388
2024-07-10	21.670	22.110	21.600	21.750	21.750	1,340,808
2024-07-09	21.070	21.990	20.830	21.810	21.810	1,751,747
2024-07-08	21.300	21.550	21.100	21.270	21.270	1,486,934
2024-07-05	20.250	20.250	20.250	20.250	20.250	0
2024-07-04	20.640	20.720	20.130	20.250	20.250	804,900
2024-07-03	20.870	20.900	20.390	20.530	20.530	1,049,500
2024-07-02	21.130	21.460	21.010	21.350	21.350	1,076,970
2024-07-01	20.940	21.380	20.410	21.110	21.110	1,120,900
2024-06-28	20.430	21.150	20.430	20.860	20.860	1,100,597
2024-06-27	20.680	21.240	20.510	20.570	20.570	1,495,366
2024-06-26	19.690	20.780	19.570	20.780	20.780	1,423,620
2024-06-25	19.390	19.940	19.210	19.790	19.790	1,562,122
2024-06-24	19.930	20.080	19.350	19.390	19.390	910,300
2024-06-21	19.650	20.240	19.510	20.070	20.070	895,772
2024-06-20	19.970	20.170	19.570	19.610	19.610	642,886
2024-06-19	20.250	20.420	19.900	19.970	19.970	503,700
2024-06-18	20.100	20.270	20.010	20.260	20.260	701,681
2024-06-17	20.330	20.340	20.100	20.180	20.180	1,010,370
2024-06-14	20.510	20.570	20.020	20.340	20.340	699,200
2024-06-13	20.910	20.960	20.420	20.470	20.470	1,187,226
2024-06-12	20.880	21.310	20.830	20.910	20.910	1,223,400
2024-06-11	20.470	20.970	20.370	20.880	20.880	881,645
2024-06-07	20.700	20.970	20.530	20.690	20.690	639,780
2024-06-06	21.220	21.430	20.550	20.690	20.690	986,041
2024-06-05	21.430	21.690	21.200	21.230	21.230	884,351
2024-06-04	21.530	21.730	21.210	21.430	21.430	738,732
2024-06-03	22.040	22.040	21.310	21.530	21.530	1,637,913
2024-05-31	21.590	22.050	21.590	21.840	21.840	869,090
2024-05-30	21.540	22.100	21.440	21.520	21.520	1,116,427
2024-05-29	21.630	21.780	21.360	21.690	21.690	636,900
2024-05-28	21.590	21.590	21.250	21.420	21.420	870,584
2024-05-27	21.520	21.670	21.100	21.520	21.520	888,100
2024-05-24	21.500	21.930	21.500	21.570	21.570	644,984
2024-05-23	22.300	22.300	21.650	21.740	21.740	926,030
2024-05-22	22.320	22.370	22.100	22.290	22.290	708,223
2024-05-21	22.510	22.510	22.040	22.100	22.100	970,000
2024-05-20	22.320	22.440	22.110	22.260	22.260	1,105,905
2024-05-17	22.010	22.380	22.000	22.330	22.330	1,009,400
2024-05-16	22.220	22.360	21.990	22.000	22.000	1,448,171
2024-05-15	22.370	22.460	21.920	21.980	21.980	1,146,271
2024-05-14	22.220	22.780	22.200	22.470	22.470	1,913,893
2024-05-13	22.690	22.690	22.100	22.340	22.340	3,188,612
2024-05-10	22.610	22.980	22.610	22.810	22.810	1,426,600
2024-05-09	22.500	23.040	22.430	22.920	22.920	1,653,993
2024-05-08	22.110	22.870	22.010	22.580	22.580	2,359,696
2024-05-07	22.370	22.580	22.100	22.560	22.560	1,883,661
2024-05-06	21.670	22.200	21.480	22.170	22.170	2,230,080

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-20	0.7500 CNY
2022-06-15	0.6000 CNY
2021-07-22	2.3000 CNY
2020-06-08	0.6020 CNY
2019-05-24	0.4900 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.