Zhende Medical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	28.980	29.140	28.710	28.780	28.780	1,441,060
2023-07-31	29.230	29.500	28.690	28.890	28.890	2,860,600
2023-07-28	28.900	29.200	28.800	29.190	29.190	1,422,358
2023-07-27	28.950	29.300	28.830	29.000	29.000	1,555,826
2023-07-26	28.650	29.140	28.650	29.080	29.080	1,608,900
2023-07-25	28.900	28.930	28.500	28.740	28.740	1,445,400
2023-07-24	28.620	28.900	28.510	28.610	28.610	1,086,071
2023-07-21	28.630	29.000	28.400	28.720	28.720	1,771,851
2023-07-20	28.480	28.770	28.480	28.630	28.630	1,081,496
2023-07-19	28.380	28.590	28.350	28.550	28.550	707,967
2023-07-18	28.510	28.670	28.230	28.490	28.490	842,080
2023-07-17	28.410	28.630	28.000	28.370	28.370	1,635,480
2023-07-14	28.800	28.950	28.400	28.530	28.530	1,212,900
2023-07-13	28.480	28.940	28.440	28.830	28.830	1,951,308
2023-07-12	28.650	28.750	28.310	28.430	28.430	1,137,360
2023-07-11	28.310	28.690	28.190	28.650	28.650	1,186,800
2023-07-10	28.110	28.800	28.110	28.440	28.440	1,543,157
2023-07-07	28.440	28.660	27.860	28.110	28.110	2,510,015
2023-07-06	28.830	29.130	28.460	28.520	28.520	1,981,271
2023-07-05	29.440	29.500	28.800	28.980	28.980	2,200,683
2023-07-04	29.550	29.820	29.440	29.440	29.440	2,119,800
2023-07-03	29.710	29.820	29.480	29.760	29.760	2,333,156
2023-06-30	29.880	30.080	29.470	29.620	29.620	2,408,953
2023-06-29	29.700	30.300	29.700	29.820	29.820	1,220,063
2023-06-28	30.130	30.130	29.460	29.910	29.910	1,587,639
2023-06-27	30.100	31.120	29.830	30.060	30.060	1,140,500
2023-06-26	30.020	30.300	29.500	30.100	30.100	1,040,984
2023-06-21	30.330	30.480	30.230	30.320	30.320	642,424
2023-06-20	30.990	31.290	30.440	30.510	30.510	1,703,830
2023-06-19	31.570	31.880	31.330	31.830	31.080	1,166,334
2023-06-16	31.940	32.130	31.550	31.670	30.924	1,118,407
2023-06-15	31.780	31.930	31.400	31.900	31.148	1,105,012
2023-06-14	31.650	31.850	31.350	31.740	30.992	748,426
2023-06-13	31.690	31.900	31.500	31.530	30.787	829,410
2023-06-12	31.460	31.880	31.260	31.680	30.934	851,196
2023-06-09	31.450	31.900	31.220	31.440	30.699	762,142
2023-06-08	31.490	31.730	31.130	31.370	30.631	745,884
2023-06-07	31.760	31.960	31.530	31.650	30.904	863,050
2023-06-06	33.260	33.330	31.420	31.660	30.914	2,533,591
2023-06-05	33.200	33.450	33.060	33.260	32.476	680,715
2023-06-02	33.260	33.670	32.990	33.310	32.525	1,406,150
2023-06-01	33.700	33.900	33.120	33.450	32.662	1,318,293
2023-05-31	34.240	34.330	33.480	33.540	32.750	1,027,302
2023-05-30	34.470	34.660	33.900	34.140	33.336	892,503
2023-05-29	34.470	34.920	34.050	34.360	33.550	734,071
2023-05-26	34.270	34.670	34.000	34.460	33.648	716,500
2023-05-25	34.340	34.750	34.030	34.170	33.365	878,219
2023-05-24	34.280	34.800	33.910	34.400	33.589	903,609
2023-05-23	34.390	34.900	34.390	34.550	33.736	871,487
2023-05-22	34.280	34.600	34.000	34.390	33.580	1,096,675
2023-05-19	34.080	34.480	34.080	34.290	33.482	654,677
2023-05-18	34.760	34.780	34.140	34.230	33.423	799,275
2023-05-17	35.020	35.120	34.460	34.710	33.892	743,122
2023-05-16	34.200	35.280	34.180	34.910	34.087	1,939,796
2023-05-15	33.510	34.230	33.410	34.180	33.375	1,039,532
2023-05-12	33.670	34.040	33.330	33.780	32.984	1,273,513
2023-05-11	34.040	34.330	33.500	33.810	33.013	1,342,183
2023-05-10	33.850	34.380	33.620	34.020	33.218	1,743,816
2023-05-09	34.480	34.580	33.700	33.910	33.111	1,930,860
2023-05-08	34.550	34.980	34.110	34.480	33.668	3,144,683

← NewerPage 14 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.