Zhende Medical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	38.250	38.580	37.550	37.910	37.017	2,725,066
2023-02-06	38.740	39.030	38.110	38.250	37.349	2,296,508
2023-02-03	39.660	39.660	38.500	38.830	37.915	4,108,073
2023-02-02	37.790	39.880	37.680	39.680	38.745	6,192,780
2023-02-01	38.020	38.160	37.300	37.790	36.900	3,989,206
2023-01-31	38.410	38.540	38.010	38.010	37.114	2,030,288
2023-01-30	38.980	39.090	38.000	38.460	37.554	2,700,572
2023-01-20	38.760	39.380	38.360	38.840	37.925	2,491,022
2023-01-19	38.910	38.940	38.360	38.610	37.700	1,587,812
2023-01-18	39.070	39.240	38.690	38.920	38.003	2,016,697
2023-01-17	39.520	41.270	38.720	38.880	37.964	4,840,612
2023-01-16	38.970	39.850	38.970	39.460	38.530	2,814,652
2023-01-13	38.560	39.100	38.400	38.860	37.944	1,850,023
2023-01-12	38.700	39.100	38.160	38.480	37.573	1,882,736
2023-01-11	38.430	39.130	38.430	38.690	37.778	2,570,319
2023-01-10	38.760	39.080	38.420	38.530	37.622	2,385,352
2023-01-09	38.450	38.870	38.350	38.750	37.837	2,061,064
2023-01-06	38.350	39.220	38.050	38.360	37.456	2,747,940
2023-01-05	37.690	38.380	37.440	38.290	37.388	3,262,416
2023-01-04	38.220	38.480	37.390	37.790	36.900	3,724,954
2023-01-03	38.060	38.410	37.700	38.080	37.183	3,332,744
2022-12-30	38.790	38.790	37.890	38.050	37.153	2,720,261
2022-12-29	38.400	39.240	38.330	38.680	37.769	1,862,299
2022-12-28	38.550	39.400	38.330	38.660	37.749	1,970,455
2022-12-27	39.530	39.530	37.680	38.800	37.886	3,382,261
2022-12-26	39.200	40.220	39.000	39.510	38.579	2,179,471
2022-12-23	39.150	39.620	39.060	39.170	38.247	1,530,892
2022-12-22	40.240	40.670	39.000	39.330	38.403	2,990,804
2022-12-21	39.680	40.000	39.380	39.850	38.911	2,294,212
2022-12-20	40.630	40.630	39.510	39.680	38.745	2,750,698
2022-12-19	43.800	44.580	40.280	40.800	39.839	6,515,476
2022-12-16	43.880	45.330	43.020	43.450	42.426	5,496,762
2022-12-15	44.610	45.500	43.670	43.850	42.817	3,595,769
2022-12-14	46.610	46.700	44.480	44.870	43.813	4,294,657
2022-12-13	48.060	49.710	45.960	46.910	45.805	7,405,439
2022-12-12	48.850	49.930	47.100	47.800	46.674	10,403,723
2022-12-09	43.000	47.250	42.520	46.490	45.395	9,699,130
2022-12-08	42.980	43.250	42.130	42.950	41.938	1,892,529
2022-12-07	42.520	43.160	41.900	43.040	42.026	2,378,769
2022-12-06	44.190	44.280	42.380	42.570	41.567	3,585,848
2022-12-05	44.970	45.360	43.290	44.050	43.012	3,762,829
2022-12-02	43.000	43.880	42.960	43.700	42.670	2,447,948
2022-12-01	45.430	45.470	42.760	43.360	42.338	4,239,100
2022-11-30	45.510	45.980	44.360	44.430	43.383	1,723,508
2022-11-29	44.010	46.000	43.990	45.410	44.340	1,637,372
2022-11-28	44.900	46.820	43.000	44.500	43.452	2,671,390
2022-11-25	44.880	45.450	43.400	44.900	43.842	2,198,602
2022-11-24	43.700	44.600	43.700	44.390	43.344	1,915,580
2022-11-23	45.450	45.670	43.010	43.700	42.670	3,751,171
2022-11-22	46.990	47.360	44.900	45.620	44.545	2,884,233
2022-11-21	46.380	47.600	45.600	47.460	46.342	2,759,963
2022-11-18	46.500	47.790	46.300	46.430	45.336	2,911,406
2022-11-17	46.930	48.350	46.010	46.900	45.795	3,191,802
2022-11-16	49.130	49.130	46.640	46.930	45.824	4,254,276
2022-11-15	50.560	50.690	47.000	49.320	48.158	5,068,711
2022-11-14	46.000	50.690	45.700	50.500	49.310	5,390,808
2022-11-11	48.380	49.380	45.930	46.170	45.082	3,407,663
2022-11-10	49.410	49.600	47.400	48.060	46.928	2,696,234
2022-11-09	49.300	50.050	48.180	49.400	48.236	1,991,970
2022-11-08	46.820	50.200	46.500	49.500	48.334	3,998,825

← NewerPage 16 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.