Zhende Medical Co Ltd historical data

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

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
2026-09-23	80.050	81.110	78.150	80.950	80.950	2,197,214
2026-09-22	80.040	81.000	78.870	79.990	79.990	2,299,371
2026-09-21	82.020	82.980	79.880	80.300	80.300	1,748,608
2026-09-18	81.970	82.780	80.600	81.970	81.970	1,386,317
2026-09-17	82.470	83.500	81.660	81.740	81.740	1,152,220
2026-09-16	82.050	82.950	80.860	82.780	82.780	1,734,500
2026-09-15	81.770	82.440	80.920	81.970	81.970	1,211,600
2026-09-14	81.500	82.500	80.690	81.730	81.730	1,092,658
2026-09-11	84.190	84.190	80.010	81.240	81.240	1,259,300
2026-09-10	83.400	84.400	81.320	84.150	84.150	1,052,560
2026-09-09	84.000	84.840	82.050	83.200	83.200	1,081,300
2026-09-08	80.500	83.700	79.550	83.460	83.460	1,393,372
2026-09-07	81.200	81.650	79.690	79.940	79.940	1,187,400
2026-09-04	81.700	82.490	80.300	81.230	81.230	1,246,720
2026-09-03	79.800	81.500	79.010	81.300	81.300	1,257,387
2026-09-02	81.450	81.600	78.270	78.980	78.980	1,577,559
2026-09-01	81.700	82.100	80.880	81.350	81.350	1,172,900
2026-08-31	83.580	84.000	81.400	81.700	81.700	1,608,800
2026-08-28	84.490	84.890	83.520	84.110	84.110	1,918,480
2026-08-27	84.390	86.400	83.500	84.090	84.090	1,694,483
2026-08-26	82.900	84.960	82.050	84.550	84.550	1,168,200
2026-08-25	82.200	83.070	80.950	82.860	82.860	1,339,000
2026-08-24	82.030	82.480	80.700	82.290	82.290	1,143,846
2026-08-21	82.470	82.700	80.610	81.820	81.820	1,280,800
2026-08-20	81.850	83.390	80.480	82.600	82.600	1,641,200
2026-08-19	86.170	86.600	81.500	81.730	81.730	2,462,470
2026-08-18	85.970	86.970	84.560	86.400	86.400	1,889,225
2026-08-17	83.960	85.690	82.520	85.620	85.620	1,942,800
2026-08-14	84.420	85.540	82.540	83.520	83.520	1,548,100
2026-08-13	84.400	86.800	83.080	84.180	84.180	2,243,945
2026-08-12	82.070	84.130	81.520	84.000	84.000	1,878,100
2026-08-11	84.080	84.500	82.010	82.150	82.150	1,658,765
2026-08-10	85.330	85.480	81.060	84.420	84.420	2,698,300
2026-08-07	87.340	88.050	85.320	85.320	85.320	2,606,828
2026-08-06	88.000	89.200	87.000	87.330	87.330	1,945,227
2026-08-05	86.500	88.530	85.500	87.780	87.780	2,521,187
2026-08-04	88.600	88.980	84.770	86.800	86.800	2,930,098
2026-08-03	90.090	92.200	87.890	88.260	88.260	2,255,400
2026-07-31	89.500	91.380	88.650	91.000	91.000	3,309,305
2026-07-30	88.080	89.770	87.090	89.260	89.260	1,824,400
2026-07-29	85.810	88.110	85.170	88.090	88.090	2,318,430
2026-07-28	86.490	86.890	85.180	85.800	85.800	1,416,175
2026-07-27	87.000	87.000	84.120	86.440	86.440	1,858,253

Page 1 of 1 · 59 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.