Zhende Medical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	84.300	86.820	83.500	86.700	86.700	1,307,034
2026-07-22	86.450	87.770	82.820	84.000	84.000	2,043,316
2026-07-21	85.260	88.400	84.060	87.200	87.200	2,070,012
2026-07-20	84.650	85.820	82.480	85.100	85.100	1,842,152
2026-07-17	82.980	86.880	80.810	84.720	84.720	2,295,351
2026-07-16	84.920	84.920	81.010	82.650	82.650	1,827,100
2026-07-15	89.000	89.800	83.900	84.800	84.800	2,293,000
2026-07-14	87.600	89.770	86.480	88.910	88.910	2,485,477
2026-07-13	87.880	88.790	86.030	87.200	87.200	1,939,131
2026-07-10	87.350	88.730	84.890	87.290	87.290	2,231,100
2026-07-09	89.360	90.850	87.000	88.000	88.000	1,754,665
2026-07-08	89.350	90.190	87.800	89.790	89.790	2,168,153
2026-07-07	89.180	90.370	86.200	89.720	89.720	2,406,623
2026-07-06	86.200	88.660	85.130	88.000	88.000	1,840,250
2026-07-03	84.150	86.090	83.070	86.010	86.010	1,602,876
2026-07-02	86.720	88.170	83.670	84.040	84.040	1,736,771
2026-07-01	87.500	88.720	86.530	87.850	87.850	1,583,456
2026-06-30	90.400	90.400	85.150	87.160	87.160	2,342,195
2026-06-29	87.130	89.230	85.420	89.190	89.190	2,301,380
2026-06-26	89.500	90.660	86.900	87.130	87.130	1,896,000
2026-06-25	87.360	89.730	85.740	89.120	89.120	2,295,665
2026-06-24	87.990	89.180	86.300	88.060	88.060	2,228,200
2026-06-23	86.250	87.440	85.500	86.800	86.800	1,513,365
2026-06-22	89.060	90.780	83.830	86.460	86.460	2,238,073
2026-06-18	88.100	89.300	86.510	89.000	89.000	2,105,731
2026-06-17	88.500	89.500	87.180	88.150	87.850	1,884,800
2026-06-16	86.500	88.660	85.000	88.000	87.701	2,988,129
2026-06-15	84.750	86.000	81.610	85.900	85.608	3,415,142
2026-06-12	84.240	86.450	80.600	85.600	85.309	7,009,890
2026-06-11	82.500	85.820	81.510	84.070	83.784	3,618,520
2026-06-10	81.650	83.170	79.550	82.650	82.650	2,494,100
2026-06-09	79.600	81.780	77.220	81.610	81.610	3,547,189
2026-06-08	80.010	81.000	76.630	78.980	78.980	2,588,039
2026-06-05	83.050	83.050	80.000	80.160	80.160	2,233,834
2026-06-04	85.000	85.000	82.140	83.070	83.070	1,504,200
2026-06-03	83.900	85.680	83.560	85.290	85.290	2,254,962
2026-06-02	82.980	85.310	81.940	84.930	84.930	2,648,666
2026-06-01	83.730	84.740	81.800	82.980	82.980	2,531,159
2026-05-29	84.800	85.940	82.940	83.490	83.490	2,113,923
2026-05-28	86.600	86.600	83.010	84.740	84.740	2,032,405
2026-05-27	87.100	88.000	83.620	86.170	86.170	2,841,879
2026-05-26	89.600	89.600	80.950	87.060	87.060	4,542,820
2026-05-25	93.930	94.500	89.000	89.550	89.550	3,474,582
2026-05-22	92.320	93.360	89.870	92.700	92.700	3,754,615
2026-05-21	91.100	93.550	88.490	90.050	90.050	3,223,807
2026-05-20	95.300	95.970	89.980	91.100	91.100	3,504,856
2026-05-19	93.950	96.480	93.890	94.880	94.880	4,165,004
2026-05-18	93.000	95.310	91.150	93.900	93.900	4,291,095
2026-05-15	91.000	93.190	88.640	91.950	91.950	6,337,461
2026-05-14	92.700	93.000	89.550	89.990	89.990	1,351,056
2026-05-13	93.270	93.270	90.470	92.660	92.660	1,511,825
2026-05-12	93.720	93.830	91.340	91.870	91.870	1,211,403
2026-05-11	94.960	95.650	93.210	93.410	93.410	1,603,800
2026-05-08	94.500	94.990	92.490	94.760	94.760	1,578,279
2026-05-07	93.630	94.890	92.700	93.510	93.510	1,851,900
2026-05-06	93.000	93.910	91.690	93.280	93.280	1,843,340
2026-04-30	90.200	92.820	89.490	92.300	92.300	2,037,858
2026-04-29	90.780	90.780	88.720	90.010	90.010	1,331,613
2026-04-28	89.780	90.850	89.010	89.880	89.880	1,223,897
2026-04-27	90.580	91.060	88.910	89.520	89.520	1,435,900

← NewerPage 2 of 2 · 120 trading days

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.