Zhende Medical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	35.000	37.900	34.700	37.430	35.953	3,752,581
2022-05-11	33.690	36.360	33.690	35.100	33.715	2,315,284
2022-05-10	32.780	33.850	32.580	33.650	32.322	975,600
2022-05-09	33.270	33.720	33.000	33.170	31.861	863,112
2022-05-06	32.980	33.900	32.660	33.530	32.207	1,180,063
2022-05-05	32.450	33.940	31.610	33.680	32.351	2,544,420
2022-04-29	32.510	32.900	30.800	32.800	31.505	3,538,999
2022-04-28	33.350	33.350	31.700	32.160	30.891	1,416,091
2022-04-27	32.680	33.480	31.580	33.430	32.111	1,881,544
2022-04-26	32.640	33.800	31.500	33.100	31.794	1,542,798
2022-04-25	33.740	34.260	31.880	32.670	31.381	1,507,147
2022-04-22	34.800	34.820	33.850	33.950	32.610	811,044
2022-04-21	36.150	36.380	34.750	34.770	33.398	883,891
2022-04-20	36.770	36.980	36.160	36.210	34.781	615,497
2022-04-19	37.460	37.670	36.580	36.770	35.319	1,232,694
2022-04-18	37.490	37.650	36.660	37.510	36.030	866,013
2022-04-15	38.000	38.120	37.350	37.550	36.068	1,345,122
2022-04-14	37.790	39.270	37.110	38.320	36.808	2,159,491
2022-04-13	38.500	39.880	37.950	37.990	36.491	2,635,630
2022-04-12	38.400	38.460	36.870	38.070	36.567	1,526,989
2022-04-11	38.590	40.350	37.900	38.590	37.067	1,928,577
2022-04-08	38.590	39.360	37.890	38.560	37.038	1,306,687
2022-04-07	39.720	40.140	38.540	38.560	37.038	1,141,928
2022-04-06	39.950	41.250	39.510	39.750	38.181	1,800,560
2022-04-01	39.000	39.680	38.400	39.550	37.989	1,449,779
2022-03-31	38.840	41.190	38.750	39.400	37.845	2,312,098
2022-03-30	37.420	39.480	37.000	39.080	37.538	1,953,525
2022-03-29	37.690	38.360	37.000	37.570	36.087	1,994,752
2022-03-28	38.320	38.450	37.310	37.660	36.174	1,622,118
2022-03-25	39.680	39.860	38.330	38.400	36.884	1,610,179
2022-03-24	39.010	39.940	38.100	39.690	38.123	1,510,400
2022-03-23	38.420	40.360	38.420	39.210	37.662	1,656,172
2022-03-22	39.110	39.530	38.330	39.000	37.461	1,501,010
2022-03-21	39.690	40.800	39.100	39.790	38.220	1,405,139
2022-03-18	39.870	40.080	38.340	39.680	38.114	2,530,158
2022-03-17	37.700	40.880	37.700	39.880	38.306	3,535,827
2022-03-16	37.450	37.710	34.730	37.210	35.741	3,258,075
2022-03-15	38.780	39.500	36.860	36.900	35.444	2,628,594
2022-03-14	39.830	40.920	38.780	39.200	37.653	4,227,025
2022-03-11	37.320	38.980	36.700	38.780	37.249	3,741,518
2022-03-10	36.680	37.480	36.050	37.310	35.837	2,363,827
2022-03-09	37.230	37.450	34.190	35.500	34.099	3,863,969
2022-03-08	39.990	40.310	36.530	36.850	35.396	3,525,474
2022-03-07	41.000	41.330	39.960	40.150	38.565	1,634,202
2022-03-04	39.970	41.750	39.600	40.830	39.218	2,123,141
2022-03-03	40.640	40.920	39.770	40.080	38.498	1,093,490
2022-03-02	39.700	41.070	38.800	40.640	39.036	1,771,234
2022-03-01	40.100	40.370	39.190	39.700	38.133	947,342
2022-02-28	41.090	41.100	39.900	40.100	38.517	1,398,979
2022-02-25	39.060	41.740	39.060	40.640	39.036	2,100,372
2022-02-24	39.740	40.280	38.710	39.000	37.461	1,430,120
2022-02-23	38.880	40.380	38.600	40.060	38.479	1,669,103
2022-02-22	40.250	40.250	38.650	38.900	37.365	1,284,535
2022-02-21	40.820	40.900	39.580	40.250	38.661	1,304,066
2022-02-18	39.500	40.920	39.190	40.740	39.132	1,918,403
2022-02-17	39.500	40.300	39.390	39.520	37.960	1,237,152
2022-02-16	39.430	39.960	38.880	39.750	38.181	1,585,236
2022-02-15	38.270	39.940	37.700	39.470	37.912	2,922,317
2022-02-14	37.800	38.470	37.410	38.270	36.760	2,585,338
2022-02-11	39.700	39.700	37.850	38.000	36.500	2,544,437

← NewerPage 19 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.