Zhende Medical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	40.310	40.820	39.480	39.700	38.133	1,697,112
2022-02-09	40.410	40.410	38.970	40.260	38.671	2,861,499
2022-02-08	40.640	41.160	39.080	40.220	38.633	2,955,166
2022-02-07	41.400	42.100	40.700	40.950	39.334	1,988,405
2022-01-28	41.770	42.270	40.900	41.450	39.814	1,287,713
2022-01-27	43.130	43.900	41.160	41.370	39.737	1,791,905
2022-01-26	44.750	45.370	42.850	42.890	41.197	2,297,921
2022-01-25	44.730	46.780	44.090	44.750	42.984	2,728,042
2022-01-24	42.800	44.980	42.630	44.520	42.763	2,779,398
2022-01-21	47.450	47.480	43.180	43.530	41.812	5,632,952
2022-01-20	47.160	49.450	47.060	47.450	45.577	2,168,235
2022-01-19	48.230	49.000	46.920	47.290	45.424	3,128,698
2022-01-18	51.310	51.470	47.590	48.530	46.615	4,982,487
2022-01-17	56.180	59.000	50.570	50.830	48.824	7,713,354
2022-01-14	50.560	54.300	50.000	53.800	51.677	3,540,829
2022-01-13	53.160	54.200	50.880	50.900	48.891	2,176,452
2022-01-12	53.150	53.770	52.770	53.200	51.100	1,913,382
2022-01-11	54.500	54.980	53.180	53.270	51.167	2,674,844
2022-01-10	52.660	54.400	51.920	54.190	52.051	4,870,373
2022-01-07	51.310	53.960	51.020	52.520	50.447	2,998,598
2022-01-06	50.800	51.980	49.140	51.440	49.410	3,455,746
2022-01-05	52.260	52.940	50.610	50.870	48.862	2,282,336
2022-01-04	51.360	53.430	50.530	52.540	50.466	3,544,722
2021-12-31	51.800	52.860	50.910	51.370	49.342	2,087,145
2021-12-30	53.010	53.450	51.720	51.800	49.756	2,526,370
2021-12-29	52.700	54.000	51.500	53.400	51.292	3,448,293
2021-12-28	52.670	53.880	52.440	52.850	50.764	2,074,779
2021-12-27	53.460	53.980	52.150	53.250	51.148	2,268,269
2021-12-24	51.450	54.240	50.100	53.460	51.350	4,065,574
2021-12-23	51.590	52.190	50.720	51.500	49.467	2,649,632
2021-12-22	51.450	52.320	50.050	51.440	49.410	3,853,194
2021-12-21	48.750	52.260	48.030	51.500	49.467	6,456,567
2021-12-20	47.390	49.280	47.330	48.470	46.557	3,882,367
2021-12-17	46.630	47.940	45.900	47.300	45.433	3,399,692
2021-12-16	45.150	47.500	45.150	46.640	44.799	2,832,613
2021-12-15	47.380	47.820	45.510	45.580	43.781	3,210,804
2021-12-14	48.000	48.830	47.150	47.450	45.577	6,226,812
2021-12-13	44.500	48.730	44.440	48.720	46.797	7,588,451
2021-12-10	45.390	45.540	43.300	44.300	42.552	5,825,022
2021-12-09	47.050	47.420	45.580	45.580	43.781	3,419,578
2021-12-08	46.880	47.680	46.030	47.010	45.155	2,380,419
2021-12-07	47.010	49.220	46.650	46.890	45.039	3,553,640
2021-12-06	45.980	47.980	45.240	47.310	45.443	3,260,065
2021-12-03	45.530	46.780	44.900	46.350	44.521	2,498,865
2021-12-02	45.380	46.240	45.220	45.850	44.040	2,489,844
2021-12-01	47.760	47.800	45.510	45.660	43.858	4,037,522
2021-11-30	48.080	48.100	45.810	47.400	45.529	9,215,142
2021-11-29	44.880	48.050	44.880	48.050	46.154	12,751,306
2021-11-26	44.150	46.600	43.380	43.680	41.956	4,542,577
2021-11-25	44.440	44.800	43.500	44.010	42.273	3,190,358
2021-11-24	42.630	44.450	41.580	44.440	42.686	4,921,329
2021-11-23	43.110	43.110	42.350	42.570	40.890	2,172,582
2021-11-22	43.500	43.580	42.320	43.120	41.418	2,941,474
2021-11-19	44.600	45.100	42.780	43.500	41.783	3,884,602
2021-11-18	45.100	45.240	43.360	44.700	42.936	5,139,318
2021-11-17	43.250	46.300	43.250	45.240	43.454	8,087,190
2021-11-16	43.880	44.460	42.320	44.290	42.542	7,915,320
2021-11-15	45.630	46.300	43.650	43.880	42.148	10,727,398
2021-11-12	42.050	45.230	41.530	45.230	43.445	17,670,876
2021-11-11	37.360	41.120	37.300	41.120	39.497	8,430,192

← NewerPage 20 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.