Zhende Medical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	20.710	21.640	20.710	21.490	21.490	2,885,693
2024-04-29	20.650	21.080	20.430	20.900	20.900	1,717,900
2024-04-26	20.590	20.820	20.380	20.620	20.620	1,491,324
2024-04-25	20.200	20.740	20.200	20.600	20.600	917,880
2024-04-24	20.170	20.510	19.940	20.490	20.490	1,284,898
2024-04-23	19.500	20.150	19.420	20.110	20.110	1,558,340
2024-04-22	19.100	19.670	19.000	19.500	19.500	1,336,915
2024-04-19	19.240	19.380	18.970	19.130	19.130	925,740
2024-04-18	19.380	19.690	19.110	19.230	19.230	1,492,768
2024-04-17	19.020	19.700	18.950	19.380	19.380	1,475,126
2024-04-16	19.560	19.720	18.830	18.870	18.870	1,633,136
2024-04-15	20.020	20.210	19.480	19.650	19.650	1,979,023
2024-04-12	20.100	20.270	19.860	19.940	19.940	957,400
2024-04-11	20.260	20.590	20.160	20.210	20.210	831,249
2024-04-10	20.830	20.950	20.210	20.380	20.380	1,020,598
2024-04-09	20.010	20.890	20.010	20.840	20.840	1,808,422
2024-04-08	20.700	20.710	20.000	20.010	20.010	1,180,100
2024-04-03	20.610	20.840	20.300	20.680	20.680	1,120,226
2024-04-02	20.780	20.980	20.480	20.710	20.710	1,501,350
2024-04-01	20.170	20.800	20.020	20.780	20.780	1,964,213
2024-03-29	20.520	20.620	19.990	20.180	20.180	1,580,644
2024-03-28	20.910	21.000	20.220	20.530	20.530	3,940,429
2024-03-27	20.590	22.690	20.500	21.120	21.120	6,104,635
2024-03-26	20.470	20.880	20.380	20.630	20.630	996,864
2024-03-25	21.050	21.240	20.700	20.700	20.700	1,141,400
2024-03-22	21.350	21.350	20.800	21.050	21.050	1,545,742
2024-03-21	21.700	21.730	21.280	21.410	21.410	1,234,900
2024-03-20	21.510	21.750	21.240	21.700	21.700	1,717,231
2024-03-19	21.530	21.750	21.400	21.500	21.500	1,689,764
2024-03-18	21.500	21.660	21.150	21.630	21.630	2,019,982
2024-03-15	21.200	21.660	21.150	21.500	21.500	1,473,828
2024-03-14	21.560	21.980	21.100	21.330	21.330	1,803,103
2024-03-13	21.230	21.540	20.910	21.400	21.400	2,096,200
2024-03-12	20.970	21.430	20.970	21.320	21.320	2,028,189
2024-03-11	20.800	21.050	20.590	21.020	21.020	2,234,861
2024-03-08	20.180	20.950	20.150	20.830	20.830	2,282,184
2024-03-07	20.050	20.600	20.020	20.030	20.030	1,563,526
2024-03-06	20.200	20.550	19.950	20.050	20.050	1,613,211
2024-03-05	20.540	20.690	20.280	20.360	20.360	1,366,380
2024-03-04	20.390	20.800	20.230	20.700	20.700	1,928,000
2024-03-01	20.840	21.020	20.390	20.560	20.560	2,534,589
2024-02-29	20.160	20.920	20.030	20.840	20.840	1,977,100
2024-02-28	21.600	22.080	20.320	20.400	20.400	2,490,355
2024-02-27	21.390	21.570	21.080	21.570	21.570	1,447,203
2024-02-26	21.090	21.750	20.830	21.420	21.420	1,962,658
2024-02-23	20.590	21.130	20.450	21.060	21.060	1,794,484
2024-02-22	20.400	20.650	20.150	20.540	20.540	1,455,037
2024-02-21	20.100	21.300	20.050	20.470	20.470	2,998,225
2024-02-20	20.520	20.620	19.860	20.380	20.380	2,953,595
2024-02-19	21.480	21.480	19.850	20.620	20.620	5,358,125
2024-02-08	18.730	20.610	18.730	20.610	20.610	2,537,855
2024-02-07	17.500	18.770	17.460	18.740	18.740	3,808,805
2024-02-06	16.920	17.980	16.450	17.500	17.500	3,839,499
2024-02-05	17.200	17.760	15.680	16.890	16.890	4,129,896
2024-02-02	18.510	18.690	16.800	17.380	17.380	3,258,623
2024-02-01	18.710	19.220	18.300	18.530	18.530	2,312,648
2024-01-31	19.650	19.660	18.550	18.670	18.670	1,740,600
2024-01-30	20.060	20.260	19.520	19.610	19.610	1,268,000
2024-01-29	20.880	21.250	20.300	20.330	20.330	1,530,140
2024-01-26	21.350	21.820	20.920	21.100	21.100	1,777,700

← NewerPage 11 of 21 · 1,219 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.