Zhende Medical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	25.830	26.200	25.550	25.790	25.790	1,282,643
2023-10-31	25.800	25.990	25.280	25.780	25.780	2,616,501
2023-10-30	26.320	26.710	26.080	26.570	26.570	2,393,328
2023-10-27	24.590	26.570	24.530	26.460	26.460	3,217,117
2023-10-26	24.560	24.720	24.050	24.610	24.610	1,438,543
2023-10-25	24.650	25.360	24.530	24.540	24.540	1,506,200
2023-10-24	24.130	24.760	24.020	24.550	24.550	1,574,224
2023-10-23	24.930	24.930	23.830	23.910	23.910	1,652,585
2023-10-20	24.840	25.330	24.810	24.980	24.980	1,274,079
2023-10-19	25.600	25.710	24.910	24.960	24.960	1,799,723
2023-10-18	26.500	26.660	25.710	25.800	25.800	1,186,845
2023-10-17	27.000	27.020	26.400	26.540	26.540	1,161,301
2023-10-16	27.270	27.500	26.600	26.960	26.960	1,583,064
2023-10-13	27.150	27.420	27.030	27.280	27.280	1,117,100
2023-10-12	26.890	27.480	26.800	27.250	27.250	1,934,720
2023-10-11	26.410	27.370	26.400	26.710	26.710	2,243,915
2023-10-10	26.990	27.010	26.350	26.350	26.350	1,220,747
2023-10-09	27.160	27.330	26.600	26.950	26.950	1,595,159
2023-09-28	27.470	27.570	27.080	27.110	27.110	1,386,400
2023-09-27	26.900	27.620	26.900	27.470	27.470	1,398,908
2023-09-26	27.310	27.370	26.920	26.930	26.930	873,620
2023-09-25	27.040	27.380	26.880	27.300	27.300	1,330,060
2023-09-22	26.610	27.070	26.320	27.040	27.040	1,244,127
2023-09-21	27.250	27.250	26.600	26.660	26.660	1,263,127
2023-09-20	27.190	27.450	27.090	27.200	27.200	1,322,855
2023-09-19	27.390	27.490	27.050	27.190	27.190	1,072,263
2023-09-18	27.180	27.460	26.990	27.300	27.300	2,023,775
2023-09-15	26.330	27.250	26.190	27.120	27.120	2,621,055
2023-09-14	26.330	26.380	26.110	26.290	26.290	759,907
2023-09-13	26.710	26.710	26.130	26.290	26.290	1,064,713
2023-09-12	26.370	26.800	26.300	26.630	26.630	1,772,431
2023-09-11	25.520	26.540	25.360	26.350	26.350	2,883,577
2023-09-08	25.520	25.730	25.500	25.520	25.520	965,292
2023-09-07	26.070	26.140	25.620	25.650	25.650	1,538,572
2023-09-06	26.400	26.400	26.080	26.180	26.180	1,245,474
2023-09-05	26.320	26.560	26.220	26.490	26.490	1,109,536
2023-09-04	26.400	26.640	26.240	26.450	26.450	1,520,223
2023-09-01	26.440	26.800	26.160	26.310	26.310	1,712,363
2023-08-31	26.430	26.800	25.910	26.610	26.610	2,317,759
2023-08-30	26.210	26.800	26.100	26.440	26.440	2,806,564
2023-08-29	25.630	26.580	25.520	26.570	26.570	1,813,727
2023-08-28	26.610	26.870	25.660	25.690	25.690	2,476,852
2023-08-25	25.940	26.150	25.560	25.570	25.570	1,134,400
2023-08-24	25.930	26.400	25.670	26.030	26.030	1,173,084
2023-08-23	26.250	26.320	25.900	25.930	25.930	1,290,829
2023-08-22	26.910	27.090	25.900	26.270	26.270	2,100,104
2023-08-21	27.080	27.290	26.850	26.900	26.900	1,030,900
2023-08-18	27.610	27.660	27.050	27.070	27.070	1,613,625
2023-08-17	28.010	28.060	27.410	27.650	27.650	1,831,418
2023-08-16	27.920	28.840	27.770	28.080	28.080	2,411,671
2023-08-15	28.210	28.360	27.400	27.950	27.950	3,121,441
2023-08-14	28.670	28.860	28.100	28.280	28.280	2,290,460
2023-08-11	28.750	29.300	28.750	28.870	28.870	1,889,488
2023-08-10	28.910	28.980	28.550	28.820	28.820	1,733,134
2023-08-09	28.180	29.280	27.940	28.950	28.950	3,909,785
2023-08-08	28.180	28.180	27.730	27.930	27.930	1,750,800
2023-08-07	28.950	28.970	28.170	28.190	28.190	1,820,725
2023-08-04	29.270	29.500	28.910	28.940	28.940	1,539,585
2023-08-03	28.650	29.620	28.520	29.310	29.310	2,988,072
2023-08-02	28.900	28.900	28.530	28.610	28.610	1,170,085

← NewerPage 13 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.