Zhonghong Pulin Medical Products Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	19.330	23.220	18.900	19.030	19.030	40,722,578
2026-10-15	21.390	24.220	21.060	22.180	22.180	42,113,718
2026-10-14	21.130	23.220	20.710	23.000	23.000	46,497,815
2026-10-13	22.160	22.230	20.740	21.330	21.330	35,565,350
2026-10-12	24.680	25.910	22.100	22.290	22.290	53,405,679
2026-10-09	19.330	23.360	18.500	23.360	23.360	35,028,227
2026-10-08	20.010	21.370	19.330	19.470	19.470	29,917,232
2026-09-30	18.010	21.460	17.900	20.300	20.300	37,319,785
2026-09-29	18.710	18.900	17.660	17.900	17.900	22,214,467
2026-09-28	17.700	19.990	17.620	18.570	18.570	32,101,148
2026-09-24	18.100	18.370	17.540	17.610	17.610	13,579,314
2026-09-23	18.570	18.660	18.100	18.370	18.370	14,784,097
2026-09-22	18.320	19.150	18.300	18.800	18.800	22,803,125
2026-09-21	18.150	18.810	17.480	18.790	18.790	29,348,015
2026-09-18	16.020	18.450	15.890	18.150	18.150	26,801,465
2026-09-17	15.160	16.330	15.160	15.920	15.920	13,208,572
2026-09-16	15.310	15.460	15.100	15.270	15.270	7,143,602
2026-09-15	15.220	15.730	15.220	15.330	15.330	8,635,684
2026-09-14	14.680	15.390	14.600	15.330	15.330	9,044,796
2026-09-11	14.970	15.050	14.440	14.770	14.770	8,238,676
2026-09-10	15.280	15.360	15.000	15.100	15.100	7,005,563
2026-09-09	15.580	15.710	15.280	15.450	15.450	8,932,312
2026-09-08	15.530	15.930	15.350	15.790	15.790	11,902,144
2026-09-07	16.310	16.490	15.500	15.680	15.680	15,896,156
2026-09-04	16.580	17.140	16.300	16.500	16.500	17,059,736
2026-09-03	16.020	16.980	15.930	16.570	16.570	18,441,535
2026-09-02	15.940	16.420	15.860	15.950	15.950	15,336,407
2026-09-01	15.450	16.500	15.340	16.140	16.140	24,469,396
2026-08-31	15.720	15.870	14.970	15.260	15.260	15,994,801
2026-08-28	16.880	17.000	15.980	16.000	16.000	25,926,630
2026-08-27	15.390	17.180	15.390	16.870	16.870	33,385,137
2026-08-26	14.770	16.440	14.690	15.290	15.290	28,174,498
2026-08-25	14.350	14.840	14.260	14.770	14.770	9,084,949
2026-08-24	14.620	14.770	14.280	14.440	14.440	10,173,240
2026-08-21	15.160	15.280	14.700	14.730	14.730	12,978,664
2026-08-20	14.680	15.940	14.520	15.400	15.400	21,936,301
2026-08-19	14.910	15.100	14.310	14.350	14.350	10,701,525
2026-08-18	15.280	15.330	14.880	15.120	15.120	12,776,615
2026-08-17	15.500	15.810	15.200	15.330	15.330	13,974,125
2026-08-14	15.600	15.800	15.300	15.510	15.510	15,697,038
2026-08-13	15.100	16.350	15.010	15.650	15.650	29,901,035
2026-08-12	15.180	15.850	15.160	15.280	15.280	20,243,393
2026-08-11	15.050	15.960	14.940	15.550	15.550	24,643,996
2026-08-10	16.030	16.060	15.220	15.380	15.380	29,582,527
2026-08-07	14.540	16.290	14.230	16.060	16.060	43,653,174
2026-08-06	15.130	15.130	14.150	14.460	14.460	31,030,023
2026-08-05	15.420	15.880	14.820	15.600	15.600	35,307,099
2026-08-04	15.000	15.970	14.700	15.680	15.680	34,219,875
2026-08-03	14.250	14.800	14.050	14.690	14.690	28,697,826
2026-07-31	13.490	14.880	13.370	14.790	14.790	40,883,356
2026-07-30	13.880	15.370	13.600	14.180	14.180	45,988,550
2026-07-29	12.850	12.850	12.850	12.850	12.850	4,742,678
2026-07-28	10.620	10.830	10.550	10.710	10.710	3,910,345
2026-07-27	10.240	10.770	10.190	10.680	10.680	6,186,901
2026-07-24	10.280	10.850	10.250	10.270	10.270	7,774,488
2026-07-23	9.950	10.380	9.910	10.320	10.320	4,891,350
2026-07-22	10.020	10.280	9.960	10.030	10.030	3,791,723
2026-07-21	10.400	10.400	9.850	10.180	10.180	6,865,650
2026-07-20	10.500	10.680	10.260	10.450	10.450	5,406,464
2026-07-17	10.800	10.890	10.340	10.410	10.410	6,057,221

Page 1 of 5 · 241 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-27	0.3500 CNY
2025-06-27	0.2750 CNY
2024-06-27	0.5000 CNY
2023-05-26	0.9100 CNY
2022-05-30	5.4000 CNY
2021-09-30	1.5000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.