Zhende Medical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	72.000	74.300	67.510	73.590	73.590	25,486,707
2025-10-24	73.900	79.940	73.900	75.010	75.010	34,162,904
2025-10-23	72.090	74.600	72.090	73.900	73.900	18,158,486
2025-10-22	72.000	73.370	69.850	72.090	72.090	16,390,663
2025-10-21	68.000	71.500	65.060	70.910	70.910	18,720,667
2025-10-20	69.090	74.600	69.090	71.960	71.960	27,452,598
2025-10-17	66.650	68.580	63.600	67.930	67.930	14,888,284
2025-10-16	66.000	69.090	63.880	67.530	67.530	14,256,107
2025-10-15	65.400	66.150	59.300	64.850	64.850	18,800,644
2025-10-14	62.970	66.200	59.660	65.890	65.890	15,140,506
2025-10-13	50.900	61.810	50.860	60.440	60.440	16,631,044
2025-10-10	53.080	56.460	53.080	56.460	56.460	21,453,378
2025-10-09	47.000	51.330	46.800	51.330	51.330	8,392,760
2025-09-30	43.550	47.060	43.550	46.660	46.660	11,553,018
2025-09-29	42.680	44.000	41.890	43.540	43.540	8,615,714
2025-09-26	41.810	43.380	41.390	42.830	42.830	8,460,256
2025-09-25	41.400	44.180	40.510	42.270	42.270	10,489,874
2025-09-24	40.430	41.410	39.830	41.030	41.030	9,329,680
2025-09-23	41.170	41.400	37.510	40.630	40.630	12,642,567
2025-09-22	40.000	41.580	39.110	41.110	41.110	11,991,588
2025-09-19	39.500	40.400	38.800	39.950	39.950	13,046,530
2025-09-18	39.350	41.000	39.050	40.300	40.300	14,661,080
2025-09-17	39.000	39.920	38.210	39.350	39.350	16,311,495
2025-09-16	36.210	39.300	35.620	39.000	39.000	20,739,850
2025-09-15	35.790	39.190	33.770	38.100	38.100	30,584,491
2025-09-12	34.500	35.640	34.000	35.640	35.640	6,695,500
2025-09-11	29.450	32.400	29.450	32.400	32.400	16,087,677
2025-09-10	29.420	29.960	27.580	29.450	29.450	19,237,654
2025-09-09	27.100	29.710	27.100	29.710	29.710	10,854,760
2025-09-08	25.230	27.200	25.100	27.010	27.010	11,381,651
2025-09-05	25.090	25.390	24.350	25.230	25.230	5,048,627
2025-09-04	24.490	25.600	24.490	24.830	24.830	7,229,095
2025-09-03	24.300	24.780	24.200	24.470	24.470	3,154,240
2025-09-02	24.280	24.390	23.980	24.310	24.310	2,660,673
2025-09-01	24.330	24.430	23.980	24.280	24.280	3,286,056
2025-08-29	23.570	24.300	23.450	24.300	24.300	4,582,963
2025-08-28	23.230	23.550	23.080	23.450	23.450	3,972,538
2025-08-27	24.160	24.200	23.200	23.200	23.200	4,634,895
2025-08-26	24.340	24.390	24.070	24.190	24.190	2,388,114
2025-08-25	24.310	24.410	23.900	24.350	24.350	4,660,359
2025-08-22	24.510	24.580	23.980	24.310	24.310	3,302,941
2025-08-21	24.600	25.370	24.420	24.500	24.500	6,594,713
2025-08-20	24.010	24.640	24.010	24.600	24.600	4,080,273
2025-08-19	23.530	24.570	23.510	24.180	24.180	6,201,161
2025-08-18	23.700	23.760	23.330	23.580	23.580	4,754,399
2025-08-15	23.370	24.050	23.160	23.680	23.680	4,904,756
2025-08-14	23.510	23.720	23.000	23.220	23.220	3,970,653
2025-08-13	23.660	23.790	22.990	23.530	23.530	5,785,064
2025-08-12	22.840	24.460	22.660	23.660	23.660	8,725,189
2025-08-11	22.150	22.900	22.010	22.840	22.840	5,111,600
2025-08-08	22.080	22.410	21.720	22.220	22.220	3,219,322
2025-08-07	21.950	22.640	21.950	22.060	22.060	3,344,820
2025-08-06	22.410	22.500	21.960	22.080	22.080	2,772,276
2025-08-05	22.490	22.750	22.270	22.370	22.370	3,459,580
2025-08-04	22.020	22.550	21.840	22.420	22.420	3,010,192
2025-08-01	22.170	22.360	21.930	22.190	22.190	3,084,300
2025-07-31	22.000	22.250	21.850	22.120	22.120	2,983,377
2025-07-30	21.990	22.300	21.850	22.000	22.000	2,981,113
2025-07-29	22.100	22.140	21.620	22.000	22.000	2,235,282
2025-07-28	21.910	22.200	21.910	22.030	22.030	2,669,273

← NewerPage 5 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.