Zhende Medical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 21.660 | 21.770 | 21.440 | 21.460 | 21.460 | 2,753,224 |
| 2025-01-22 | 21.880 | 21.980 | 21.150 | 21.550 | 21.550 | 2,503,759 |
| 2025-01-21 | 21.390 | 21.530 | 21.080 | 21.440 | 21.440 | 1,090,128 |
| 2025-01-20 | 21.360 | 21.550 | 21.240 | 21.380 | 21.380 | 1,116,963 |
| 2025-01-17 | 20.950 | 21.290 | 20.860 | 21.250 | 21.250 | 1,434,052 |
| 2025-01-16 | 20.860 | 21.290 | 20.860 | 20.940 | 20.940 | 1,375,125 |
| 2025-01-15 | 21.010 | 21.020 | 20.730 | 20.820 | 20.820 | 1,194,865 |
| 2025-01-14 | 20.460 | 21.100 | 20.460 | 21.000 | 21.000 | 1,501,156 |
| 2025-01-13 | 20.070 | 20.560 | 20.030 | 20.440 | 20.440 | 1,576,780 |
| 2025-01-10 | 20.560 | 20.670 | 20.330 | 20.370 | 20.370 | 1,197,800 |
| 2025-01-09 | 20.750 | 20.970 | 20.510 | 20.590 | 20.590 | 1,411,226 |
| 2025-01-08 | 21.000 | 21.160 | 20.460 | 20.930 | 20.930 | 1,586,466 |
| 2025-01-07 | 21.180 | 21.190 | 20.690 | 20.990 | 20.990 | 1,646,102 |
| 2025-01-06 | 21.040 | 21.630 | 20.640 | 21.050 | 21.050 | 2,514,808 |
| 2025-01-03 | 21.340 | 21.660 | 20.860 | 21.000 | 21.000 | 2,106,200 |
| 2025-01-02 | 21.990 | 22.060 | 21.190 | 21.330 | 21.330 | 2,277,223 |
| 2024-12-31 | 22.360 | 22.630 | 21.960 | 21.990 | 21.990 | 1,566,659 |
| 2024-12-30 | 22.330 | 22.620 | 22.330 | 22.400 | 22.400 | 1,454,723 |
| 2024-12-27 | 22.470 | 22.640 | 22.350 | 22.500 | 22.500 | 1,289,775 |
| 2024-12-26 | 22.110 | 22.530 | 22.110 | 22.410 | 22.410 | 1,260,432 |
| 2024-12-25 | 22.510 | 22.680 | 22.140 | 22.320 | 22.320 | 1,389,975 |
| 2024-12-24 | 22.270 | 22.510 | 22.180 | 22.420 | 22.420 | 1,049,948 |
| 2024-12-23 | 22.790 | 22.850 | 22.130 | 22.170 | 22.170 | 1,612,191 |
| 2024-12-20 | 22.600 | 22.920 | 22.530 | 22.660 | 22.660 | 1,224,426 |
| 2024-12-19 | 22.600 | 22.800 | 22.330 | 22.680 | 22.680 | 1,404,440 |
| 2024-12-18 | 22.910 | 22.980 | 22.640 | 22.750 | 22.750 | 1,147,400 |
| 2024-12-17 | 23.280 | 23.400 | 22.790 | 22.960 | 22.960 | 2,251,571 |
| 2024-12-16 | 23.600 | 23.930 | 23.250 | 23.400 | 23.400 | 2,088,621 |
| 2024-12-13 | 23.860 | 23.860 | 23.430 | 23.530 | 23.530 | 1,986,047 |
| 2024-12-12 | 23.560 | 23.980 | 23.430 | 23.910 | 23.910 | 1,889,861 |
| 2024-12-11 | 23.430 | 23.750 | 23.430 | 23.560 | 23.560 | 1,594,120 |
| 2024-12-10 | 24.000 | 24.010 | 23.350 | 23.460 | 23.460 | 2,153,121 |
| 2024-12-09 | 23.610 | 24.060 | 23.320 | 23.450 | 23.450 | 2,529,540 |
| 2024-12-06 | 23.220 | 23.580 | 23.070 | 23.550 | 23.550 | 2,043,720 |
| 2024-12-05 | 22.920 | 23.280 | 22.830 | 23.240 | 23.240 | 1,521,900 |
| 2024-12-04 | 23.390 | 23.440 | 22.780 | 22.920 | 22.920 | 1,985,700 |
| 2024-12-03 | 23.530 | 23.550 | 23.260 | 23.430 | 23.430 | 1,937,900 |
| 2024-12-02 | 23.250 | 23.800 | 23.250 | 23.560 | 23.560 | 2,355,800 |
| 2024-11-29 | 22.930 | 23.490 | 22.890 | 23.290 | 23.290 | 2,125,180 |
| 2024-11-28 | 23.340 | 23.370 | 22.900 | 23.000 | 23.000 | 1,788,300 |
| 2024-11-27 | 22.720 | 23.250 | 22.550 | 23.210 | 23.210 | 2,529,822 |
| 2024-11-26 | 22.600 | 23.240 | 22.510 | 22.820 | 22.820 | 2,301,726 |
| 2024-11-25 | 22.450 | 22.940 | 22.380 | 22.640 | 22.640 | 2,258,900 |
| 2024-11-22 | 23.480 | 24.780 | 22.450 | 22.580 | 22.580 | 4,262,938 |
| 2024-11-21 | 23.510 | 23.610 | 23.150 | 23.360 | 23.360 | 1,716,823 |
| 2024-11-20 | 23.490 | 23.580 | 23.260 | 23.570 | 23.570 | 1,691,701 |
| 2024-11-19 | 23.040 | 23.400 | 22.960 | 23.400 | 23.400 | 1,781,433 |
| 2024-11-18 | 23.170 | 23.540 | 22.730 | 22.980 | 22.980 | 1,974,640 |
| 2024-11-15 | 23.160 | 23.490 | 23.120 | 23.160 | 23.160 | 1,682,917 |
| 2024-11-14 | 23.540 | 23.660 | 23.110 | 23.150 | 23.150 | 1,867,085 |
| 2024-11-13 | 23.740 | 23.990 | 23.290 | 23.620 | 23.620 | 2,013,767 |
| 2024-11-12 | 23.690 | 24.280 | 23.550 | 23.700 | 23.700 | 3,344,593 |
| 2024-11-11 | 23.830 | 23.840 | 23.370 | 23.660 | 23.660 | 3,002,736 |
| 2024-11-08 | 24.240 | 24.300 | 23.700 | 23.830 | 23.830 | 2,320,048 |
| 2024-11-07 | 23.620 | 24.170 | 23.440 | 24.040 | 24.040 | 2,602,682 |
| 2024-11-06 | 23.650 | 24.040 | 23.540 | 23.650 | 23.650 | 3,054,936 |
| 2024-11-05 | 23.490 | 23.700 | 23.250 | 23.700 | 23.700 | 2,821,162 |
| 2024-11-04 | 23.030 | 23.560 | 22.960 | 23.480 | 23.480 | 2,803,035 |
| 2024-11-01 | 23.060 | 23.460 | 22.720 | 23.080 | 23.080 | 3,277,060 |
| 2024-10-31 | 23.200 | 23.260 | 22.810 | 23.060 | 23.060 | 3,592,788 |
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.