Zhende Medical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	34.550	34.980	34.110	34.480	33.668	3,144,683
2023-05-05	35.610	35.610	34.570	34.730	33.912	1,279,706
2023-05-04	35.840	36.190	35.390	35.610	34.771	1,517,679
2023-04-28	36.400	36.830	35.600	35.840	34.996	2,392,500
2023-04-27	35.860	36.760	35.790	36.500	35.640	1,769,117
2023-04-26	34.820	37.070	34.700	36.000	35.152	3,039,943
2023-04-25	34.580	35.250	34.050	34.340	33.531	1,963,804
2023-04-24	35.580	36.000	34.550	34.770	33.951	1,964,769
2023-04-21	35.380	36.040	35.000	35.380	34.546	1,564,852
2023-04-20	36.120	36.120	35.220	35.300	34.468	1,646,608
2023-04-19	36.010	36.200	35.760	35.960	35.113	854,631
2023-04-18	36.230	36.400	35.940	36.090	35.240	856,147
2023-04-17	36.410	36.680	35.960	36.110	35.259	1,220,100
2023-04-14	36.390	37.000	36.320	36.600	35.738	1,455,394
2023-04-13	35.950	36.630	35.510	36.500	35.640	1,622,646
2023-04-12	36.180	36.440	35.820	35.910	35.064	1,011,140
2023-04-11	36.330	36.430	35.910	36.120	35.269	996,003
2023-04-10	36.460	36.690	36.060	36.160	35.308	864,860
2023-04-07	35.890	36.440	35.800	36.340	35.484	1,295,457
2023-04-06	35.830	36.180	35.700	35.830	34.986	1,416,900
2023-04-04	35.990	36.100	35.770	35.930	35.083	1,076,582
2023-04-03	35.990	36.080	35.000	35.900	35.054	1,713,178
2023-03-31	35.940	36.190	35.820	35.990	35.142	917,400
2023-03-30	35.420	35.960	35.330	35.940	35.093	1,209,339
2023-03-29	35.410	35.700	35.170	35.550	34.712	1,583,870
2023-03-28	35.600	36.280	35.300	35.410	34.576	1,378,476
2023-03-27	35.050	35.750	34.600	35.600	34.761	2,694,355
2023-03-24	36.100	36.400	34.900	35.050	34.224	3,026,817
2023-03-23	36.270	36.480	35.980	35.980	35.132	934,908
2023-03-22	36.910	37.150	35.710	36.280	35.425	1,622,823
2023-03-21	36.000	36.750	36.000	36.680	35.816	931,355
2023-03-20	36.720	36.750	35.600	36.000	35.152	1,832,492
2023-03-17	37.070	37.350	36.610	36.670	35.806	1,355,781
2023-03-16	37.000	37.790	36.800	36.930	36.060	1,762,367
2023-03-15	36.750	37.650	36.730	36.930	36.060	1,507,936
2023-03-14	37.900	38.080	36.310	36.520	35.660	2,433,366
2023-03-13	38.020	38.030	37.550	37.900	37.007	1,130,020
2023-03-10	37.900	38.270	37.710	38.050	37.153	995,797
2023-03-09	38.010	38.380	37.990	38.190	37.290	760,657
2023-03-08	37.880	38.140	37.600	38.110	37.212	767,757
2023-03-07	38.310	38.500	37.850	37.880	36.987	1,474,646
2023-03-06	38.850	38.850	38.170	38.170	37.271	1,692,917
2023-03-03	38.720	39.750	38.340	38.670	37.759	2,231,140
2023-03-02	39.130	39.410	38.870	38.900	37.983	1,042,033
2023-03-01	39.160	39.380	39.110	39.250	38.325	1,560,761
2023-02-28	38.880	39.150	38.660	39.130	38.208	1,269,241
2023-02-27	39.370	39.570	38.830	38.970	38.052	1,176,147
2023-02-24	39.090	39.250	38.880	39.180	38.257	1,187,140
2023-02-23	39.270	39.770	39.050	39.110	38.189	1,524,652
2023-02-22	39.130	39.400	38.830	39.260	38.335	1,818,272
2023-02-21	39.450	40.080	38.900	39.250	38.325	2,769,615
2023-02-20	38.310	39.330	38.310	39.150	38.228	3,822,625
2023-02-17	38.180	38.340	37.800	38.300	37.398	2,332,985
2023-02-16	38.010	39.160	37.920	38.130	37.232	3,721,060
2023-02-15	38.560	38.560	38.000	38.100	37.202	1,624,842
2023-02-14	38.270	38.500	38.160	38.480	37.573	1,951,375
2023-02-13	37.990	38.380	37.890	38.150	37.251	1,481,825
2023-02-10	38.230	38.480	37.650	37.990	37.095	2,285,610
2023-02-09	37.960	38.260	37.710	38.230	37.329	1,721,363
2023-02-08	37.900	38.130	37.720	37.950	37.056	1,167,626

← NewerPage 15 of 21 · 1,213 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.