Zhende Medical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	91.890	91.940	88.700	90.400	90.400	2,378,400
2026-04-23	93.660	93.660	91.360	91.770	91.770	2,142,277
2026-04-22	95.200	95.350	92.900	93.470	93.470	2,185,077
2026-04-21	94.530	95.850	94.030	94.900	94.900	2,071,377
2026-04-20	96.200	97.000	93.500	94.650	94.650	2,851,110
2026-04-17	91.470	96.500	91.000	95.360	95.360	4,507,073
2026-04-16	86.990	92.320	86.650	92.310	92.310	5,002,315
2026-04-15	85.840	86.020	84.410	85.560	85.560	2,302,406
2026-04-14	85.270	86.550	82.790	85.000	85.000	3,104,500
2026-04-13	82.000	86.530	82.000	84.800	84.800	3,792,056
2026-04-10	87.990	88.210	81.760	81.770	81.770	3,589,960
2026-04-09	89.000	89.000	85.130	87.000	87.000	3,153,235
2026-04-08	90.000	91.000	87.000	90.290	90.290	5,058,273
2026-04-07	92.240	93.100	88.160	89.300	89.300	3,393,682
2026-04-03	99.200	100.46	91.180	91.700	91.700	4,487,288
2026-04-02	100.22	102.30	97.900	98.230	98.230	3,330,532
2026-04-01	99.800	101.40	96.490	100.22	100.22	5,361,100
2026-03-31	97.600	103.00	97.000	99.230	99.230	4,608,378
2026-03-30	94.120	97.950	92.500	97.480	97.480	5,149,320
2026-03-27	91.160	94.060	88.300	93.980	93.980	5,095,287
2026-03-26	94.190	96.000	91.990	92.220	92.220	2,374,889
2026-03-25	92.350	95.000	92.350	94.050	94.050	3,595,879
2026-03-24	90.700	92.000	89.300	92.000	92.000	2,843,030
2026-03-23	92.250	92.250	88.200	89.000	89.000	2,542,262
2026-03-20	91.500	94.180	90.100	92.740	92.740	4,519,973
2026-03-19	93.900	93.900	90.070	91.500	91.500	3,294,622
2026-03-18	92.270	93.800	90.640	93.800	93.800	3,426,629
2026-03-17	92.280	93.990	90.610	92.000	92.000	2,320,936
2026-03-16	92.600	93.770	91.010	92.250	92.250	2,564,620
2026-03-13	92.940	94.200	91.200	92.380	92.380	3,191,909
2026-03-12	98.070	98.070	91.650	92.810	92.810	4,282,792
2026-03-11	91.520	98.490	90.750	96.150	96.150	5,645,398
2026-03-10	87.280	91.560	86.800	91.520	91.520	3,425,500
2026-03-09	90.490	92.320	86.030	86.900	86.900	3,519,397
2026-03-06	92.680	94.790	89.590	91.090	91.090	5,814,094
2026-03-05	91.910	93.950	90.210	92.550	92.550	4,311,700
2026-03-04	89.120	90.880	87.480	90.780	90.780	4,099,673
2026-03-03	89.130	91.150	88.380	89.070	89.070	3,902,284
2026-03-02	87.000	91.600	86.000	90.030	90.030	3,944,977
2026-02-27	87.600	87.600	86.000	87.500	87.500	2,618,787
2026-02-26	88.900	89.780	85.900	87.590	87.590	3,396,936
2026-02-25	86.450	91.200	86.400	89.790	89.790	4,576,958
2026-02-24	87.000	87.600	83.640	86.500	86.500	4,326,799
2026-02-13	89.360	90.000	84.160	86.130	86.130	7,333,075
2026-02-12	92.500	94.500	86.150	87.620	87.620	8,058,199
2026-02-11	88.700	94.330	88.000	93.970	93.970	8,889,743
2026-02-10	84.720	88.760	82.010	88.760	88.760	6,799,619
2026-02-09	74.550	80.690	74.520	80.690	80.690	4,679,082
2026-02-06	70.170	73.800	69.480	73.350	73.350	3,968,303
2026-02-05	70.500	70.500	69.310	69.950	69.950	932,500
2026-02-04	68.960	70.400	68.310	70.390	70.390	1,549,570
2026-02-03	67.150	68.960	66.420	68.960	68.960	1,172,481
2026-02-02	68.500	68.500	66.760	67.140	67.140	1,292,200
2026-01-30	66.850	68.840	66.170	68.770	68.770	2,041,694
2026-01-29	67.890	68.970	66.230	66.850	66.850	2,140,342
2026-01-28	69.500	69.500	66.450	67.650	67.650	2,384,084
2026-01-27	71.540	71.540	67.960	69.600	69.600	3,369,794
2026-01-26	71.950	72.500	69.020	72.000	72.000	4,467,732
2026-01-23	69.900	71.250	69.570	70.940	70.940	2,327,969
2026-01-22	71.360	71.760	69.250	69.730	69.730	1,966,201

← NewerPage 3 of 21 · 1,219 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.