Zhonghong Pulin Medical Products Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	11.030	11.200	10.850	11.200	9.253	2,099,284
2024-04-23	10.690	11.050	10.610	10.980	9.071	1,895,185
2024-04-22	10.550	10.780	10.260	10.680	8.823	2,043,835
2024-04-19	10.500	10.810	10.420	10.560	8.724	1,963,855
2024-04-18	10.710	10.800	10.520	10.590	8.749	2,443,868
2024-04-17	9.960	10.830	9.960	10.830	8.947	3,311,905
2024-04-16	10.700	10.700	9.850	9.870	8.154	3,492,628
2024-04-15	11.400	11.500	10.540	10.740	8.873	3,424,555
2024-04-12	11.750	11.780	11.400	11.450	9.459	1,609,214
2024-04-11	11.580	11.850	11.470	11.700	9.666	2,282,458
2024-04-10	12.120	12.120	11.510	11.640	9.616	2,717,688
2024-04-09	11.720	12.130	11.690	12.130	10.021	2,670,710
2024-04-08	12.270	12.270	11.680	11.700	9.666	3,347,258
2024-04-03	12.310	12.450	12.130	12.270	10.136	2,956,138
2024-04-02	12.420	12.500	12.280	12.420	10.260	3,485,583
2024-04-01	12.300	12.460	12.100	12.460	10.293	6,704,172
2024-03-29	12.340	12.440	12.060	12.330	10.186	4,089,139
2024-03-28	11.740	12.510	11.600	12.340	10.194	5,938,256
2024-03-27	12.110	12.200	11.700	11.720	9.682	3,325,083
2024-03-26	12.260	12.400	11.820	12.090	9.988	5,368,791
2024-03-25	13.070	13.330	12.260	12.290	10.153	7,478,494
2024-03-22	13.090	13.410	12.710	13.160	10.872	9,010,479
2024-03-21	12.780	14.140	12.630	13.280	10.971	13,825,184
2024-03-20	12.400	13.090	12.180	12.840	10.607	10,734,615
2024-03-19	11.960	12.880	11.910	12.440	10.277	9,554,381
2024-03-18	11.800	12.080	11.710	12.080	9.980	4,407,669
2024-03-15	11.620	11.790	11.470	11.770	9.723	3,363,112
2024-03-14	11.750	12.180	11.440	11.600	9.583	4,255,282
2024-03-13	11.700	11.750	11.550	11.700	9.666	2,951,147
2024-03-12	11.530	11.850	11.490	11.690	9.657	4,304,513
2024-03-11	11.100	11.530	11.100	11.510	9.509	4,437,471
2024-03-08	10.970	11.140	10.910	11.100	9.170	2,623,813
2024-03-07	11.180	11.330	11.000	11.000	9.087	3,141,849
2024-03-06	11.140	11.270	10.970	11.130	9.195	2,671,154
2024-03-05	11.430	11.580	11.120	11.140	9.203	3,358,673
2024-03-04	11.460	11.650	11.210	11.490	9.492	3,719,111
2024-03-01	11.240	11.510	11.220	11.480	9.484	4,921,559
2024-02-29	10.840	11.330	10.790	11.240	9.286	5,729,943
2024-02-28	12.010	12.240	10.980	11.000	9.087	8,804,402
2024-02-27	11.630	11.990	11.510	11.980	9.897	5,912,630
2024-02-26	11.370	11.970	11.370	11.740	9.699	6,841,290
2024-02-23	11.110	11.560	11.040	11.530	9.525	6,853,530
2024-02-22	10.830	11.140	10.830	11.110	9.178	7,148,013
2024-02-21	10.750	11.260	10.710	10.940	9.038	7,244,520
2024-02-20	10.750	10.990	10.620	10.900	9.005	5,589,753
2024-02-19	11.080	11.400	10.730	10.960	9.054	9,307,019
2024-02-08	9.440	11.340	9.130	11.340	9.368	14,915,757
2024-02-07	9.330	9.630	8.980	9.450	7.807	12,325,180
2024-02-06	8.910	9.760	8.310	9.290	7.675	10,507,924
2024-02-05	10.290	10.320	8.890	9.160	7.567	8,989,232
2024-02-02	11.220	11.420	10.070	10.450	8.633	5,813,975
2024-02-01	11.390	11.570	11.010	11.150	9.211	6,143,688
2024-01-31	12.020	12.120	11.370	11.400	9.418	4,715,442
2024-01-30	12.480	12.490	11.950	12.050	9.955	6,484,528
2024-01-29	13.440	13.680	13.010	13.060	10.789	3,211,903
2024-01-26	13.400	13.720	13.250	13.410	11.078	3,679,110
2024-01-25	12.860	13.350	12.740	13.330	11.012	3,513,029
2024-01-24	12.700	12.840	12.330	12.840	10.607	4,052,835
2024-01-23	12.800	12.940	12.390	12.620	10.426	4,796,731
2024-01-22	13.860	13.940	12.760	12.880	10.640	3,866,395

← NewerPage 11 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.