Zhonghong Pulin Medical Products Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	9.230	9.320	9.060	9.060	7.862	1,540,587
2024-07-22	9.180	9.320	9.130	9.250	8.027	1,813,398
2024-07-19	9.190	9.330	9.110	9.260	8.036	1,988,803
2024-07-18	9.240	9.240	8.970	9.200	7.984	1,957,124
2024-07-17	9.220	9.360	9.210	9.250	8.027	1,736,954
2024-07-16	9.250	9.330	9.160	9.290	8.062	2,169,743
2024-07-15	9.510	9.520	9.150	9.220	8.001	2,515,557
2024-07-12	9.590	9.710	9.440	9.510	8.253	4,144,043
2024-07-11	9.340	9.620	9.240	9.580	8.314	2,610,499
2024-07-10	9.090	9.260	9.020	9.150	7.940	2,149,154
2024-07-09	9.100	9.150	8.820	9.130	7.923	2,688,384
2024-07-08	9.520	9.520	8.970	9.050	7.854	3,837,334
2024-07-05	9.240	9.540	9.100	9.520	8.261	2,535,929
2024-07-04	9.680	9.750	9.210	9.240	8.018	3,052,689
2024-07-03	9.800	9.920	9.630	9.690	8.409	2,312,552
2024-07-02	9.820	9.890	9.680	9.810	8.513	2,106,702
2024-07-01	9.600	9.790	9.410	9.740	8.452	3,130,934
2024-06-28	9.500	9.870	9.500	9.570	8.305	3,553,997
2024-06-27	10.080	10.080	9.470	9.480	8.227	4,971,832
2024-06-26	10.010	10.470	9.940	10.410	8.600	3,098,548
2024-06-25	10.010	10.160	9.930	10.040	8.294	2,067,249
2024-06-24	10.400	10.410	9.920	9.960	8.228	2,781,174
2024-06-21	10.320	10.580	10.230	10.460	8.641	2,068,078
2024-06-20	10.440	10.650	10.300	10.310	8.517	2,314,269
2024-06-19	10.560	10.690	10.440	10.460	8.641	1,362,298
2024-06-18	10.490	10.600	10.380	10.560	8.724	1,307,781
2024-06-17	10.620	10.670	10.410	10.530	8.699	1,583,129
2024-06-14	10.720	10.720	10.490	10.620	8.773	1,897,751
2024-06-13	10.750	10.800	10.560	10.650	8.798	1,856,175
2024-06-12	10.550	10.800	10.500	10.760	8.889	2,002,526
2024-06-11	10.590	10.700	10.290	10.570	8.732	2,499,943
2024-06-07	10.220	10.770	10.220	10.600	8.757	3,193,106
2024-06-06	10.800	10.850	10.100	10.230	8.451	4,525,624
2024-06-05	10.950	11.100	10.750	10.800	8.922	2,168,164
2024-06-04	11.060	11.060	10.810	10.910	9.013	2,716,036
2024-06-03	11.580	11.580	10.970	11.060	9.137	2,539,385
2024-05-31	11.320	11.560	11.320	11.510	9.509	1,757,204
2024-05-30	11.320	11.560	11.260	11.330	9.360	1,752,518
2024-05-29	11.450	11.600	11.350	11.490	9.492	1,264,566
2024-05-28	11.480	11.650	11.310	11.510	9.509	2,002,908
2024-05-27	11.550	11.610	11.320	11.540	9.533	2,507,955
2024-05-24	11.620	11.800	11.520	11.520	9.517	1,732,712
2024-05-23	12.080	12.080	11.560	11.610	9.591	2,431,878
2024-05-22	12.200	12.290	11.990	12.050	9.955	2,213,965
2024-05-21	12.160	12.240	11.980	12.120	10.013	2,097,656
2024-05-20	12.080	12.270	12.070	12.160	10.046	2,611,956
2024-05-17	11.990	12.220	11.910	12.040	9.946	3,979,370
2024-05-16	12.760	12.860	12.030	12.110	10.004	5,371,930
2024-05-15	12.160	12.430	12.010	12.410	10.252	3,326,560
2024-05-14	12.040	12.250	12.020	12.150	10.037	3,061,210
2024-05-13	12.440	12.480	11.960	12.040	9.946	3,260,537
2024-05-10	12.700	12.760	12.460	12.530	10.351	2,270,940
2024-05-09	12.300	12.760	12.260	12.690	10.483	3,737,540
2024-05-08	12.300	12.510	12.110	12.410	10.252	3,245,266
2024-05-07	12.090	12.380	12.050	12.330	10.186	2,873,327
2024-05-06	12.290	12.410	12.010	12.140	10.029	4,418,634
2024-04-30	11.910	12.180	11.740	12.100	9.996	3,764,251
2024-04-29	11.510	12.010	11.510	11.910	9.839	3,106,633
2024-04-26	11.290	11.540	11.210	11.500	9.500	3,966,687
2024-04-25	11.180	11.580	11.150	11.280	9.319	3,445,519

← NewerPage 10 of 21 · 1,215 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.