Zhende Medical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	20.140	21.410	19.800	21.350	21.350	3,068,156
2024-01-24	20.260	20.750	19.670	20.600	20.600	1,936,101
2024-01-23	20.040	20.300	19.860	20.180	20.180	2,229,498
2024-01-22	21.830	21.870	20.130	20.450	20.450	2,106,902
2024-01-19	22.290	22.310	21.760	21.780	21.780	1,418,450
2024-01-18	22.500	22.700	21.580	22.260	22.260	1,923,003
2024-01-17	23.420	23.480	22.690	22.690	22.690	1,055,768
2024-01-16	23.520	23.650	23.140	23.360	23.360	1,021,430
2024-01-15	23.700	23.770	23.460	23.500	23.500	1,027,082
2024-01-12	24.090	24.340	23.800	23.810	23.810	1,066,552
2024-01-11	23.680	24.280	23.300	24.130	24.130	1,638,962
2024-01-10	23.710	24.080	23.390	23.650	23.650	1,256,436
2024-01-09	23.800	24.200	23.620	23.850	23.850	1,375,779
2024-01-08	24.270	24.270	23.830	23.850	23.850	1,945,442
2024-01-05	25.170	25.250	24.300	24.460	24.460	1,942,065
2024-01-04	24.650	25.380	24.500	25.140	25.140	2,572,800
2024-01-03	24.510	25.090	24.430	24.740	24.740	2,316,082
2024-01-02	24.590	24.690	23.990	24.620	24.620	3,184,977
2023-12-29	24.200	25.120	24.200	24.500	24.500	3,871,661
2023-12-28	24.200	24.620	23.920	24.320	24.320	2,400,368
2023-12-27	23.980	24.320	23.690	24.180	24.180	1,112,540
2023-12-26	24.340	24.390	23.880	23.920	23.920	866,072
2023-12-25	24.260	24.450	24.110	24.280	24.280	1,820,648
2023-12-22	24.540	24.690	24.260	24.260	24.260	1,062,504
2023-12-21	24.530	24.670	24.060	24.550	24.550	1,027,776
2023-12-20	25.000	25.400	24.580	24.610	24.610	789,250
2023-12-19	24.670	25.050	24.500	24.930	24.930	1,157,600
2023-12-18	24.970	25.070	24.510	24.720	24.720	897,097
2023-12-15	25.500	25.590	24.800	24.900	24.900	1,296,535
2023-12-14	25.380	25.750	25.280	25.510	25.510	917,171
2023-12-13	25.320	25.800	25.240	25.330	25.330	1,251,900
2023-12-12	25.500	25.550	25.100	25.440	25.440	1,049,800
2023-12-11	25.210	25.570	25.000	25.500	25.500	1,469,515
2023-12-08	25.510	25.850	25.400	25.420	25.420	1,220,362
2023-12-07	25.820	25.950	25.450	25.690	25.690	1,814,700
2023-12-06	25.780	26.350	25.640	25.780	25.780	1,359,100
2023-12-05	26.020	26.250	25.780	25.780	25.780	1,148,571
2023-12-04	26.510	26.510	25.880	26.180	26.180	1,657,399
2023-12-01	26.500	26.710	26.300	26.510	26.510	1,401,300
2023-11-30	26.420	26.740	26.180	26.450	26.450	1,555,200
2023-11-29	26.530	26.800	26.340	26.370	26.370	954,800
2023-11-28	26.600	26.840	26.110	26.660	26.660	1,454,781
2023-11-27	26.950	26.970	26.450	26.570	26.570	1,351,815
2023-11-24	26.940	27.020	26.660	26.950	26.950	1,404,600
2023-11-23	26.450	26.960	26.450	26.930	26.930	1,203,843
2023-11-22	26.500	26.720	26.400	26.510	26.510	836,660
2023-11-21	26.510	26.800	26.440	26.480	26.480	936,100
2023-11-20	26.090	26.720	26.090	26.630	26.630	1,204,500
2023-11-17	26.080	26.250	25.930	26.140	26.140	816,383
2023-11-16	26.840	26.860	26.110	26.140	26.140	1,203,523
2023-11-15	26.200	26.850	26.130	26.790	26.790	2,053,201
2023-11-14	26.080	26.300	25.830	26.090	26.090	1,046,200
2023-11-13	26.080	26.230	25.890	26.130	26.130	1,208,648
2023-11-10	26.000	26.260	25.780	26.050	26.050	1,092,559
2023-11-09	26.280	26.540	26.030	26.060	26.060	1,169,100
2023-11-08	25.890	26.630	25.740	26.300	26.300	1,581,979
2023-11-07	26.200	26.200	25.880	25.920	25.920	996,579
2023-11-06	25.820	26.200	25.820	26.130	26.130	1,580,747
2023-11-03	25.530	26.010	25.500	25.750	25.750	989,800
2023-11-02	25.960	26.190	25.660	25.670	25.670	961,700

← NewerPage 12 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.