Zhende Medical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 78.900 | 80.700 | 77.600 | 80.500 | 80.500 | 983,009 |
| 2026-10-22 | 78.760 | 79.200 | 77.150 | 78.850 | 78.850 | 655,900 |
| 2026-10-21 | 80.150 | 81.300 | 78.260 | 78.620 | 78.620 | 765,111 |
| 2026-10-20 | 77.700 | 80.020 | 76.450 | 80.020 | 80.020 | 840,140 |
| 2026-10-19 | 76.780 | 78.570 | 76.000 | 77.700 | 77.700 | 917,900 |
| 2026-10-16 | 77.360 | 77.490 | 75.090 | 76.680 | 76.680 | 858,760 |
| 2026-10-15 | 78.020 | 78.160 | 75.350 | 76.450 | 76.450 | 956,631 |
| 2026-10-14 | 78.700 | 79.370 | 77.930 | 78.800 | 78.800 | 800,900 |
| 2026-10-13 | 77.910 | 78.500 | 76.110 | 78.500 | 78.500 | 1,075,000 |
| 2026-10-12 | 80.800 | 81.660 | 76.000 | 78.300 | 78.300 | 1,438,700 |
| 2026-10-09 | 78.800 | 81.360 | 78.410 | 81.000 | 81.000 | 1,829,879 |
| 2026-10-08 | 75.380 | 79.660 | 75.380 | 78.490 | 78.490 | 1,524,983 |
| 2026-09-30 | 76.000 | 76.490 | 74.090 | 75.170 | 75.170 | 1,391,073 |
| 2026-09-29 | 74.070 | 76.290 | 73.030 | 75.800 | 75.800 | 1,649,802 |
| 2026-09-28 | 77.700 | 78.480 | 73.760 | 74.810 | 74.810 | 1,254,300 |
| 2026-09-24 | 80.990 | 81.530 | 78.020 | 78.480 | 78.480 | 1,878,600 |
Page 1 of 1 · 16 trading days
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.