Zhende Medical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	19.500	19.990	19.020	19.330	19.330	8,266,114
2025-04-25	20.930	21.100	20.890	21.070	21.070	1,679,581
2025-04-24	20.880	21.070	20.810	20.940	20.940	1,546,900
2025-04-23	20.900	21.070	20.830	20.850	20.850	1,185,256
2025-04-22	20.700	21.000	20.660	20.870	20.870	1,872,573
2025-04-21	20.520	20.860	20.230	20.720	20.720	1,371,818
2025-04-18	20.550	20.680	20.340	20.530	20.530	1,100,173
2025-04-17	20.350	20.610	20.350	20.480	20.480	1,335,271
2025-04-16	20.820	20.840	20.300	20.500	20.500	1,402,900
2025-04-15	20.650	21.060	20.490	20.870	20.870	1,832,391
2025-04-14	20.530	20.780	20.530	20.720	20.720	1,553,300
2025-04-11	20.400	20.650	20.310	20.500	20.500	1,807,380
2025-04-10	20.290	20.640	20.160	20.500	20.500	3,265,114
2025-04-09	19.610	20.010	18.790	19.950	19.950	3,928,265
2025-04-08	19.830	20.330	19.610	19.900	19.900	5,709,350
2025-04-07	21.400	21.410	19.900	19.900	19.900	4,842,200
2025-04-03	22.200	22.610	21.920	22.110	22.110	3,554,614
2025-04-02	22.050	22.470	21.950	22.380	22.380	3,829,090
2025-04-01	21.630	22.390	21.610	22.120	22.120	4,952,488
2025-03-31	21.780	21.990	21.460	21.590	21.590	3,142,563
2025-03-28	21.820	22.060	21.680	21.770	21.770	2,633,179
2025-03-27	21.700	21.850	21.470	21.810	21.810	2,372,390
2025-03-26	21.660	21.800	21.520	21.670	21.670	1,784,700
2025-03-25	21.400	21.690	21.370	21.660	21.660	1,808,914
2025-03-24	21.500	21.580	21.240	21.470	21.470	2,130,154
2025-03-21	21.720	21.810	21.400	21.540	21.540	1,971,191
2025-03-20	21.970	21.970	21.680	21.710	21.710	1,734,081
2025-03-19	21.950	22.030	21.780	21.870	21.870	1,905,834
2025-03-18	21.890	22.020	21.780	21.940	21.940	2,118,856
2025-03-17	21.990	22.000	21.760	21.880	21.880	2,432,850
2025-03-14	21.410	21.840	21.390	21.800	21.800	3,619,256
2025-03-13	21.500	21.620	21.220	21.410	21.410	2,429,200
2025-03-12	21.350	21.960	21.130	21.530	21.530	4,554,745
2025-03-11	21.180	21.360	21.000	21.350	21.350	1,898,461
2025-03-10	21.280	21.610	21.150	21.300	21.300	2,200,587
2025-03-07	21.240	21.480	21.130	21.200	21.200	2,065,107
2025-03-06	21.150	21.410	20.970	21.240	21.240	2,157,667
2025-03-05	21.410	21.420	21.030	21.120	21.120	1,745,611
2025-03-04	21.050	21.470	21.020	21.410	21.410	2,346,059
2025-03-03	20.980	21.350	20.980	21.150	21.150	2,546,569
2025-02-28	21.220	21.380	20.930	21.020	21.020	3,042,412
2025-02-27	21.400	21.490	21.010	21.230	21.230	3,196,346
2025-02-26	21.110	21.630	21.100	21.400	21.400	3,418,404
2025-02-25	21.350	21.350	21.060	21.080	21.080	1,754,600
2025-02-24	21.570	21.590	21.330	21.430	21.430	1,894,382
2025-02-21	21.560	21.810	21.320	21.570	21.570	1,970,350
2025-02-20	21.370	21.750	21.320	21.560	21.560	2,255,830
2025-02-19	21.130	21.400	21.070	21.320	21.320	1,717,690
2025-02-18	21.580	21.580	21.130	21.180	21.180	2,205,752
2025-02-17	21.750	22.000	21.520	21.580	21.580	3,816,285
2025-02-14	21.530	21.840	21.510	21.750	21.750	3,197,254
2025-02-13	21.590	21.660	21.490	21.500	21.500	1,601,971
2025-02-12	21.750	21.750	21.500	21.610	21.610	1,724,271
2025-02-11	21.780	21.900	21.510	21.670	21.670	2,065,773
2025-02-10	21.570	21.930	21.520	21.780	21.780	3,222,671
2025-02-07	21.360	21.640	21.270	21.510	21.510	2,515,657
2025-02-06	21.280	21.390	21.010	21.380	21.380	2,296,290
2025-02-05	21.950	22.040	21.120	21.290	21.290	4,115,711
2025-01-27	21.410	22.100	21.370	21.900	21.900	3,745,640
2025-01-24	21.450	21.550	21.310	21.460	21.460	1,614,815

← NewerPage 7 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.