Zhende Medical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	69.360	71.440	68.370	71.300	71.300	2,498,575
2026-01-20	70.860	71.670	68.310	69.210	69.210	2,617,100
2026-01-19	70.500	71.180	69.100	70.790	70.790	3,103,100
2026-01-16	68.910	70.500	68.520	70.500	70.500	2,525,623
2026-01-15	68.980	69.390	67.870	68.790	68.790	1,664,348
2026-01-14	67.400	69.000	66.630	68.550	68.550	2,683,389
2026-01-13	67.600	68.510	66.850	67.760	67.760	2,768,266
2026-01-12	69.370	69.500	66.450	67.180	67.180	3,494,379
2026-01-09	69.600	70.310	67.830	69.600	69.600	2,703,283
2026-01-08	70.580	70.940	69.250	69.420	69.420	2,080,926
2026-01-07	72.110	72.550	69.820	70.250	70.250	2,615,400
2026-01-06	71.040	72.510	70.850	71.890	71.890	3,635,980
2026-01-05	70.840	72.970	70.410	71.560	71.560	3,872,317
2025-12-31	70.520	71.630	69.910	70.500	70.500	2,236,917
2025-12-30	71.250	71.630	70.220	70.750	70.750	2,169,200
2025-12-29	72.540	72.560	69.320	71.500	71.500	3,601,858
2025-12-26	72.000	73.300	71.370	72.250	72.250	4,794,680
2025-12-25	74.050	75.710	70.960	71.800	71.800	5,829,720
2025-12-24	71.450	74.430	71.440	73.650	73.650	7,556,084
2025-12-23	68.680	71.340	68.410	71.170	71.170	5,947,356
2025-12-22	67.550	68.680	66.080	68.680	68.680	3,825,100
2025-12-19	68.400	68.990	64.900	67.550	67.550	3,776,183
2025-12-18	68.430	69.310	67.010	67.900	67.900	5,417,999
2025-12-17	65.280	68.340	65.280	68.130	68.130	5,653,597
2025-12-16	66.390	66.390	62.140	65.080	65.080	5,490,186
2025-12-15	68.200	69.890	66.000	66.390	66.390	3,894,645
2025-12-12	70.990	71.600	66.430	68.100	68.100	5,075,736
2025-12-11	71.640	72.660	69.790	70.870	70.870	4,804,905
2025-12-10	74.000	74.490	70.770	72.370	72.370	7,016,377
2025-12-09	74.350	76.000	73.450	74.060	74.060	11,908,692
2025-12-08	71.000	76.120	71.000	74.010	74.010	17,820,412
2025-12-05	73.150	73.450	69.030	69.200	69.200	5,465,565
2025-12-04	75.800	76.000	73.120	73.610	73.610	3,189,722
2025-12-03	77.600	77.620	75.140	75.500	75.500	2,755,027
2025-12-02	78.700	79.390	77.010	77.600	77.600	3,068,703
2025-12-01	79.270	79.580	78.100	79.010	79.010	4,317,658
2025-11-28	79.100	79.800	78.000	79.280	79.280	5,287,000
2025-11-27	78.550	80.000	78.350	79.100	79.100	4,815,788
2025-11-26	77.500	79.000	77.000	78.500	78.500	4,092,583
2025-11-25	76.480	78.870	75.700	77.780	77.780	4,934,760
2025-11-24	75.270	77.290	74.390	77.250	77.250	6,454,259
2025-11-21	76.430	77.750	74.320	75.490	75.490	5,997,558
2025-11-20	78.800	79.940	76.760	77.000	77.000	4,871,989
2025-11-19	78.890	80.800	78.210	78.410	78.410	7,021,607
2025-11-18	79.800	81.190	74.090	78.280	78.280	22,279,645
2025-11-17	88.590	88.590	80.010	80.160	80.160	10,097,575
2025-11-14	89.000	90.450	85.280	88.590	88.590	11,340,556
2025-11-13	90.300	91.120	87.370	88.040	88.040	8,288,718
2025-11-12	90.000	92.000	89.070	90.700	90.700	9,622,612
2025-11-11	88.000	92.770	84.290	90.610	90.610	15,797,547
2025-11-10	97.880	98.000	90.100	90.270	90.270	17,416,603
2025-11-07	98.620	104.32	93.000	99.880	99.880	19,951,546
2025-11-06	99.940	104.84	94.000	99.690	99.690	18,288,911
2025-11-05	96.820	100.54	93.800	99.940	99.940	20,488,821
2025-11-04	89.420	94.970	85.300	94.690	94.690	23,363,224
2025-11-03	93.500	94.480	85.500	89.670	89.670	28,900,157
2025-10-31	90.000	95.000	87.130	95.000	95.000	21,186,939
2025-10-30	86.500	90.200	85.200	87.100	87.100	21,747,382
2025-10-29	83.700	86.790	83.020	86.380	86.380	19,995,876
2025-10-28	75.430	80.950	75.430	80.950	80.950	15,985,948

← NewerPage 4 of 5 · 241 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.