Zhende Medical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	37.390	38.590	37.310	38.550	37.642	1,069,672
2022-08-04	38.820	38.870	36.940	37.390	36.509	2,003,463
2022-08-03	38.900	39.970	38.060	38.130	37.232	1,933,849
2022-08-02	38.780	39.300	38.050	38.900	37.983	1,469,646
2022-08-01	39.540	40.020	38.990	39.030	38.110	1,567,829
2022-07-29	40.230	40.720	39.200	39.700	38.765	1,797,600
2022-07-28	41.180	41.180	39.760	40.500	39.546	2,402,510
2022-07-27	41.350	42.000	39.000	41.160	40.190	3,686,038
2022-07-26	42.510	43.960	40.650	41.350	40.376	6,032,153
2022-07-25	38.510	41.570	38.130	39.960	39.018	2,687,153
2022-07-22	39.210	39.770	38.020	38.330	37.427	799,900
2022-07-21	39.840	39.840	39.010	39.090	38.169	882,017
2022-07-20	38.440	39.980	37.900	39.700	38.765	1,593,701
2022-07-19	38.080	38.410	37.680	38.080	37.183	705,539
2022-07-18	39.000	39.200	37.680	38.080	37.183	1,732,950
2022-07-15	40.000	40.020	38.920	38.980	38.062	838,900
2022-07-14	38.770	41.250	38.710	40.030	39.087	1,664,756
2022-07-13	39.480	39.780	38.600	38.880	37.964	1,087,202
2022-07-12	40.710	41.710	39.190	39.220	38.296	1,475,398
2022-07-11	40.780	43.310	40.610	40.920	39.956	2,050,846
2022-07-08	40.330	41.480	40.320	40.780	39.819	845,567
2022-07-07	40.280	40.840	39.550	40.110	39.165	1,003,950
2022-07-06	40.870	41.280	39.860	40.200	39.253	1,134,904
2022-07-05	41.850	41.950	40.510	40.950	39.985	1,309,940
2022-07-04	41.420	42.350	40.520	41.770	40.786	898,596
2022-07-01	42.510	42.580	40.780	41.180	40.210	1,296,735
2022-06-30	41.610	42.760	41.600	42.050	41.059	1,064,253
2022-06-29	43.380	43.380	41.600	41.610	40.630	1,230,137
2022-06-28	40.420	43.690	40.420	43.410	42.387	2,774,647
2022-06-27	41.130	41.930	40.300	40.520	39.565	2,103,045
2022-06-24	40.470	41.490	40.180	40.930	39.966	1,090,104
2022-06-23	40.620	40.980	40.320	40.470	39.516	1,153,770
2022-06-22	40.970	41.590	40.310	40.500	39.546	1,643,363
2022-06-21	41.330	42.240	40.500	40.680	39.722	2,111,417
2022-06-20	39.810	41.410	39.760	41.280	40.307	2,762,773
2022-06-17	39.020	40.890	38.100	39.980	39.038	3,000,427
2022-06-16	37.710	39.500	37.510	39.030	38.110	2,847,592
2022-06-15	36.200	38.180	36.100	37.700	36.812	2,715,237
2022-06-14	37.260	37.750	35.860	36.830	35.376	1,626,938
2022-06-13	36.030	38.460	36.030	37.540	36.058	1,977,926
2022-06-10	36.340	36.920	35.800	36.510	35.069	1,756,819
2022-06-09	38.200	38.500	36.010	36.210	34.781	3,167,320
2022-06-08	37.940	39.980	37.690	38.400	36.884	3,601,612
2022-06-07	35.290	37.960	35.000	37.950	36.452	5,375,647
2022-06-06	34.470	35.400	34.000	35.250	33.859	2,100,338
2022-06-02	34.900	35.070	34.320	34.460	33.100	1,621,672
2022-06-01	35.240	36.110	34.810	35.000	33.619	1,439,863
2022-05-31	34.310	35.510	34.000	35.340	33.945	1,338,044
2022-05-30	34.600	35.040	34.220	34.480	33.119	580,240
2022-05-27	35.570	35.570	34.510	34.720	33.350	515,785
2022-05-26	34.790	35.480	34.250	35.360	33.964	1,096,688
2022-05-25	34.780	35.170	34.050	34.800	33.426	590,011
2022-05-24	35.870	35.970	34.430	34.680	33.311	947,200
2022-05-23	35.730	37.000	35.270	35.740	34.329	1,044,616
2022-05-20	35.060	35.750	34.800	35.700	34.291	1,054,880
2022-05-19	34.830	35.100	34.560	34.970	33.590	672,929
2022-05-18	35.540	35.640	35.000	35.190	33.801	866,171
2022-05-17	35.930	35.930	35.300	35.530	34.128	919,306
2022-05-16	36.600	36.690	35.610	36.070	34.646	1,153,940
2022-05-13	37.480	37.670	36.310	36.600	35.155	1,191,238

← NewerPage 18 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.