Zhende Medical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	22.800	23.490	22.480	23.000	23.000	4,704,072
2024-10-29	23.410	23.410	22.330	22.510	22.510	2,609,890
2024-10-28	23.130	23.350	22.880	23.270	23.270	2,081,104
2024-10-25	22.500	23.120	22.430	23.050	23.050	2,096,441
2024-10-24	22.580	22.830	22.410	22.590	22.590	1,291,405
2024-10-23	22.440	22.790	22.280	22.590	22.590	1,748,690
2024-10-22	22.300	22.490	22.170	22.430	22.430	1,731,825
2024-10-21	22.270	22.460	22.090	22.300	22.300	1,881,017
2024-10-18	21.650	22.660	21.600	22.220	22.220	2,684,284
2024-10-17	21.850	22.010	21.650	21.670	21.670	1,531,275
2024-10-16	21.430	22.080	21.420	21.870	21.870	1,836,018
2024-10-15	22.150	22.210	21.640	21.690	21.690	1,991,100
2024-10-14	22.180	22.400	21.730	22.270	22.270	2,778,334
2024-10-11	22.520	22.640	21.750	22.140	22.140	4,269,980
2024-10-10	22.090	23.000	21.950	22.400	22.400	4,879,809
2024-10-09	24.550	24.550	22.850	22.850	22.850	9,087,425
2024-10-08	26.540	26.540	24.230	25.390	25.390	5,886,211
2024-09-30	23.500	24.310	22.600	24.130	24.130	4,802,880
2024-09-27	21.750	22.150	21.630	22.110	22.110	1,555,883
2024-09-26	20.600	21.450	20.510	21.440	21.440	1,576,875
2024-09-25	20.290	20.950	20.290	20.660	20.660	1,765,900
2024-09-24	20.170	20.380	19.610	20.240	20.240	1,976,970
2024-09-23	19.800	20.090	19.500	19.630	19.630	956,847
2024-09-20	20.220	20.220	19.760	19.920	19.920	845,274
2024-09-19	20.100	20.550	19.850	20.170	20.170	870,576
2024-09-18	20.440	20.450	19.820	20.120	20.120	793,978
2024-09-13	20.600	20.710	20.410	20.440	20.440	600,300
2024-09-12	20.630	20.860	20.380	20.610	20.610	743,613
2024-09-11	20.660	20.730	20.430	20.590	20.590	618,456
2024-09-10	20.710	20.800	20.400	20.660	20.660	983,897
2024-09-09	20.520	21.070	20.510	20.670	20.670	1,020,577
2024-09-06	20.910	21.170	20.500	20.610	20.610	918,800
2024-09-05	20.700	21.090	20.610	20.960	20.960	863,007
2024-09-04	20.520	20.960	20.470	20.660	20.660	930,850
2024-09-03	20.400	20.960	20.330	20.610	20.610	1,198,000
2024-09-02	20.900	21.160	20.400	20.470	20.470	2,132,379
2024-08-30	20.910	22.000	20.680	20.730	20.730	3,716,435
2024-08-29	20.060	20.750	19.940	20.720	20.720	786,280
2024-08-28	20.090	20.500	19.910	20.150	20.150	1,036,487
2024-08-27	19.510	20.180	19.510	20.090	20.090	992,533
2024-08-26	19.600	19.760	19.410	19.660	19.660	449,328
2024-08-23	19.600	19.700	19.400	19.560	19.560	566,100
2024-08-22	19.890	20.020	19.460	19.560	19.560	695,957
2024-08-21	20.000	20.100	19.820	19.910	19.910	526,983
2024-08-20	20.510	20.600	19.950	20.040	20.040	905,129
2024-08-19	20.750	20.900	20.510	20.550	20.550	531,961
2024-08-16	20.690	20.870	20.410	20.690	20.690	728,508
2024-08-15	20.500	21.140	20.460	20.690	20.690	720,748
2024-08-14	21.290	21.380	20.510	20.590	20.590	1,159,726
2024-08-13	21.200	21.460	20.910	21.290	21.290	1,064,869
2024-08-12	20.850	21.580	20.750	21.240	21.240	1,508,200
2024-08-09	21.020	21.250	20.630	20.650	20.650	630,328
2024-08-08	20.680	21.090	20.540	20.910	20.910	581,420
2024-08-07	20.700	20.790	20.370	20.680	20.680	705,718
2024-08-06	20.690	20.980	20.440	20.800	20.800	1,025,111
2024-08-05	20.840	21.330	20.550	20.570	20.570	827,500
2024-08-02	20.850	21.410	20.840	20.940	20.940	591,896
2024-08-01	21.210	21.410	20.910	20.920	20.920	569,652
2024-07-31	20.140	21.230	20.080	21.200	21.200	1,023,131
2024-07-30	20.410	20.480	20.050	20.190	20.190	609,160

← NewerPage 9 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.