Zhende Medical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	22.030	22.400	21.940	21.990	21.990	3,877,229
2025-07-24	21.870	22.100	21.660	22.020	22.020	4,152,050
2025-07-23	21.350	22.690	21.240	21.870	21.870	8,358,503
2025-07-22	21.140	21.390	21.040	21.330	21.330	4,024,394
2025-07-21	21.030	21.140	21.020	21.060	21.060	2,365,735
2025-07-18	21.150	21.160	20.850	21.000	21.000	1,581,292
2025-07-17	21.040	21.190	20.930	21.070	21.070	2,219,981
2025-07-16	20.720	21.030	20.700	21.000	21.000	1,496,595
2025-07-15	21.000	21.060	20.620	20.710	20.710	1,621,058
2025-07-14	21.040	21.110	20.890	21.000	21.000	1,122,800
2025-07-11	20.960	21.060	20.850	21.000	21.000	1,410,423
2025-07-10	20.850	21.040	20.850	20.940	20.940	1,202,800
2025-07-09	20.940	21.120	20.780	20.950	20.950	1,862,100
2025-07-08	20.940	20.980	20.820	20.940	20.940	1,430,792
2025-07-07	21.100	21.210	20.870	20.920	20.920	1,310,722
2025-07-04	21.250	21.300	21.040	21.080	21.080	1,437,400
2025-07-03	21.140	21.430	21.090	21.240	21.240	1,606,671
2025-07-02	21.220	21.290	21.030	21.190	21.190	1,890,400
2025-07-01	21.090	21.240	21.010	21.180	21.180	1,539,196
2025-06-30	20.900	21.180	20.710	21.110	21.110	1,993,116
2025-06-27	21.200	21.380	20.830	20.860	20.860	2,889,556
2025-06-26	21.100	21.210	20.800	21.200	21.200	3,357,500
2025-06-25	20.990	21.170	20.860	21.080	21.080	2,444,951
2025-06-24	20.800	21.070	20.730	20.990	20.990	2,080,312
2025-06-23	20.710	20.850	20.410	20.820	20.820	2,411,300
2025-06-20	20.380	21.080	20.310	20.810	20.810	5,331,625
2025-06-19	20.000	20.450	19.820	20.370	20.370	2,824,601
2025-06-18	20.100	20.340	19.910	19.950	19.950	1,911,557
2025-06-17	19.940	20.200	19.810	20.090	20.090	2,116,723
2025-06-16	20.040	20.040	19.710	19.860	19.860	2,732,880
2025-06-13	20.140	20.270	19.850	20.070	20.070	3,421,778
2025-06-12	20.100	20.190	19.980	20.140	20.140	2,604,129
2025-06-11	20.180	20.310	20.100	20.140	20.140	2,224,116
2025-06-10	20.830	20.950	20.580	20.840	20.840	2,054,275
2025-06-09	20.870	20.950	20.760	20.880	20.880	2,223,073
2025-06-06	20.840	20.890	20.730	20.830	20.830	1,374,391
2025-06-05	21.000	21.000	20.700	20.850	20.850	2,145,566
2025-06-04	20.980	21.000	20.740	20.920	20.920	1,893,994
2025-06-03	20.750	20.970	20.740	20.930	20.930	2,443,412
2025-05-30	20.810	20.890	20.700	20.830	20.830	2,125,524
2025-05-29	20.540	20.780	20.380	20.760	20.760	2,126,218
2025-05-28	20.670	20.750	20.500	20.570	20.570	1,896,580
2025-05-27	20.410	20.680	20.350	20.620	20.620	2,480,500
2025-05-26	20.640	20.660	20.370	20.410	20.410	2,305,100
2025-05-23	20.580	20.790	20.530	20.580	20.580	2,490,830
2025-05-22	20.570	20.700	20.380	20.490	20.490	2,568,118
2025-05-21	20.600	20.770	20.490	20.590	20.590	3,319,415
2025-05-20	20.240	20.580	20.190	20.550	20.550	3,621,580
2025-05-19	20.240	20.320	20.080	20.190	20.190	2,419,717
2025-05-16	20.090	20.240	19.940	20.180	20.180	2,824,983
2025-05-15	19.710	20.190	19.620	19.980	19.980	4,523,338
2025-05-14	19.600	19.720	19.450	19.670	19.670	2,079,539
2025-05-13	19.630	19.690	19.510	19.630	19.630	3,185,259
2025-05-12	19.550	19.600	19.380	19.540	19.540	3,201,262
2025-05-09	19.580	19.590	19.380	19.420	19.420	2,828,809
2025-05-08	19.500	19.620	19.400	19.590	19.590	2,748,862
2025-05-07	19.410	19.530	19.320	19.500	19.500	3,351,758
2025-05-06	19.240	19.300	19.060	19.280	19.280	3,422,052
2025-04-30	19.190	19.330	19.100	19.140	19.140	3,445,668
2025-04-29	19.240	19.360	19.060	19.150	19.150	3,520,750

← NewerPage 6 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.