Zhende Medical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	47.220	47.990	45.300	47.360	46.244	4,811,997
2022-11-04	46.610	48.140	46.200	47.910	46.781	2,155,272
2022-11-03	47.150	48.200	46.440	47.050	45.941	1,922,920
2022-11-02	48.290	49.960	47.490	47.760	46.635	4,449,534
2022-11-01	45.930	48.380	45.930	47.910	46.781	2,600,972
2022-10-31	45.650	46.670	45.400	46.300	45.209	2,137,286
2022-10-28	46.690	47.800	45.780	45.970	44.887	1,545,198
2022-10-27	47.800	47.850	45.800	47.160	46.049	2,458,387
2022-10-26	45.540	48.200	45.540	47.800	46.674	2,185,394
2022-10-25	46.340	47.520	45.450	45.970	44.887	2,343,128
2022-10-24	48.240	49.000	46.800	47.360	46.244	2,162,502
2022-10-21	47.810	48.700	47.500	48.250	47.113	1,412,853
2022-10-20	48.490	49.200	47.640	48.000	46.869	1,961,212
2022-10-19	49.280	49.500	47.380	48.040	46.908	3,506,684
2022-10-18	49.650	50.780	48.300	49.650	48.480	2,743,658
2022-10-17	50.830	51.500	48.590	49.250	48.090	3,689,512
2022-10-14	46.960	51.680	46.710	50.840	49.642	6,008,450
2022-10-13	46.270	48.000	45.920	46.980	45.873	1,934,424
2022-10-12	46.200	46.450	45.080	46.210	45.121	1,907,312
2022-10-11	46.280	46.670	45.200	46.450	45.356	2,396,836
2022-10-10	44.060	48.350	44.060	46.750	45.648	4,327,285
2022-09-30	43.430	45.250	43.020	43.990	42.954	2,934,904
2022-09-29	41.490	45.410	41.000	44.200	43.159	4,720,942
2022-09-28	41.050	43.200	40.900	41.280	40.307	1,890,460
2022-09-27	39.200	41.280	39.200	41.130	40.161	1,392,932
2022-09-26	39.200	40.180	38.490	39.490	38.560	1,322,285
2022-09-23	39.480	39.940	38.710	39.300	38.374	1,073,259
2022-09-22	39.560	40.200	38.880	39.400	38.472	998,706
2022-09-21	40.360	40.360	39.110	39.470	38.540	1,590,103
2022-09-20	41.170	41.850	40.260	40.330	39.380	1,020,106
2022-09-19	41.210	41.640	40.430	40.740	39.780	1,184,868
2022-09-16	42.410	42.870	41.090	41.260	40.288	1,218,973
2022-09-15	43.840	44.380	41.710	42.350	41.352	1,830,726
2022-09-14	43.540	44.130	43.020	43.650	42.622	1,564,166
2022-09-13	43.090	44.490	42.710	44.220	43.178	2,113,356
2022-09-09	42.230	43.710	41.620	43.100	42.084	2,042,235
2022-09-08	42.080	42.300	41.390	41.900	40.913	1,066,549
2022-09-07	42.750	43.080	41.780	42.010	41.020	1,325,063
2022-09-06	43.010	43.600	42.520	42.950	41.938	1,342,305
2022-09-05	43.300	44.240	42.910	43.280	42.260	1,467,630
2022-09-02	43.350	44.310	42.800	43.300	42.280	1,464,708
2022-09-01	41.610	43.950	41.550	43.130	42.114	2,852,432
2022-08-31	44.270	44.900	41.590	41.700	40.717	3,897,025
2022-08-30	46.390	48.000	44.280	44.630	43.578	5,484,554
2022-08-29	47.250	49.020	46.000	48.770	47.621	2,573,068
2022-08-26	46.430	49.290	46.200	47.380	46.264	2,718,248
2022-08-25	45.710	46.760	45.270	46.200	45.111	2,326,573
2022-08-24	46.280	47.100	45.110	45.250	44.184	2,482,369
2022-08-23	45.800	47.260	45.500	46.310	45.219	3,919,764
2022-08-22	43.430	46.390	42.800	45.570	44.496	4,409,574
2022-08-19	45.870	46.480	43.090	43.150	42.133	4,867,729
2022-08-18	41.210	45.420	40.900	45.420	44.350	7,710,838
2022-08-17	39.710	41.410	39.500	41.290	40.317	1,514,331
2022-08-16	40.800	40.910	39.500	39.700	38.765	1,487,920
2022-08-15	40.800	41.080	40.190	40.890	39.927	1,030,771
2022-08-12	40.680	40.940	40.080	40.880	39.917	1,078,048
2022-08-11	39.270	40.160	39.080	40.080	39.136	1,104,708
2022-08-10	39.330	39.800	39.000	39.150	38.228	798,463
2022-08-09	38.920	39.600	38.500	39.450	38.521	887,463
2022-08-08	38.390	39.500	38.390	39.050	38.130	1,076,538

← NewerPage 17 of 21 · 1,220 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.