Zhonghong Pulin Medical Products Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	14.180	14.240	13.930	13.970	11.541	2,349,926
2024-01-18	14.470	14.490	13.770	14.120	11.665	3,079,507
2024-01-17	14.820	14.950	14.470	14.510	11.987	2,268,526
2024-01-16	15.100	15.100	14.700	14.820	12.243	2,342,267
2024-01-15	14.840	15.110	14.710	14.960	12.359	2,520,589
2024-01-12	15.150	15.270	14.850	14.890	12.301	2,202,066
2024-01-11	15.110	15.320	14.990	15.230	12.582	1,891,288
2024-01-10	15.180	15.360	14.960	15.030	12.417	2,099,244
2024-01-09	15.360	15.480	15.080	15.250	12.598	2,070,113
2024-01-08	15.590	15.680	15.260	15.280	12.623	2,959,794
2024-01-05	16.040	16.190	15.600	15.740	13.003	3,110,783
2024-01-04	16.070	16.270	15.870	16.180	13.367	3,268,085
2024-01-03	16.040	16.290	15.930	16.030	13.243	3,116,378
2024-01-02	16.000	16.200	15.820	16.110	13.309	3,805,379
2023-12-29	15.440	16.100	15.310	16.020	13.234	3,861,070
2023-12-28	15.150	15.470	14.950	15.390	12.714	2,755,264
2023-12-27	15.000	15.150	14.820	15.100	12.474	1,975,378
2023-12-26	15.360	15.360	14.900	14.990	12.384	2,287,754
2023-12-25	15.470	15.490	15.110	15.310	12.648	3,179,537
2023-12-22	15.600	15.760	15.380	15.460	12.772	3,354,876
2023-12-21	15.680	15.690	15.230	15.630	12.912	3,648,571
2023-12-20	15.750	16.050	15.660	15.700	12.970	3,862,764
2023-12-19	15.590	15.790	15.300	15.750	13.011	4,919,124
2023-12-18	15.450	15.830	15.300	15.530	12.830	5,562,866
2023-12-15	15.870	16.060	15.430	15.480	12.788	8,440,444
2023-12-14	16.280	16.830	15.920	15.940	13.168	11,235,883
2023-12-13	15.990	17.500	15.880	16.350	13.507	11,601,831
2023-12-12	16.190	16.620	15.770	16.020	13.234	9,244,280
2023-12-11	16.590	16.880	15.750	16.160	13.350	12,112,748
2023-12-08	16.320	17.870	16.290	16.610	13.722	13,095,719
2023-12-07	16.130	17.070	15.900	16.410	13.557	6,669,624
2023-12-06	15.830	16.350	15.830	16.140	13.334	2,285,375
2023-12-05	16.170	16.240	15.910	15.910	13.144	1,671,885
2023-12-04	16.320	16.390	16.090	16.160	13.350	2,329,019
2023-12-01	16.400	16.440	16.060	16.250	13.424	3,124,477
2023-11-30	16.360	16.400	16.150	16.380	13.532	2,172,462
2023-11-29	16.540	16.600	16.290	16.360	13.515	1,971,987
2023-11-28	16.350	16.610	16.090	16.550	13.672	2,503,929
2023-11-27	16.670	16.790	16.330	16.350	13.507	2,380,608
2023-11-24	16.700	16.720	16.440	16.570	13.689	2,094,653
2023-11-23	16.230	16.700	16.220	16.670	13.771	3,237,005
2023-11-22	16.400	16.440	16.200	16.230	13.408	2,156,235
2023-11-21	16.400	16.550	16.260	16.280	13.449	2,145,320
2023-11-20	16.380	16.450	16.230	16.390	13.540	2,457,382
2023-11-17	15.980	16.320	15.970	16.280	13.449	2,094,510
2023-11-16	16.210	16.220	16.000	16.020	13.234	1,437,957
2023-11-15	16.140	16.360	16.060	16.240	13.416	2,082,069
2023-11-14	16.080	16.200	15.990	16.140	13.334	1,709,980
2023-11-13	16.220	16.260	15.940	16.050	13.259	2,078,067
2023-11-10	16.000	16.140	15.820	16.020	13.234	1,611,315
2023-11-09	16.140	16.320	15.930	15.960	13.185	1,910,727
2023-11-08	16.190	16.350	16.100	16.190	13.375	2,523,997
2023-11-07	16.240	16.300	15.990	16.130	13.325	1,986,503
2023-11-06	15.980	16.270	15.880	16.230	13.408	3,319,295
2023-11-03	15.850	16.000	15.720	15.830	13.077	2,204,019
2023-11-02	16.050	16.070	15.810	15.850	13.094	2,311,469
2023-11-01	15.810	16.040	15.740	15.970	13.193	2,857,493
2023-10-31	15.830	15.970	15.730	15.850	13.094	2,479,719
2023-10-30	15.630	16.000	15.600	15.740	13.003	3,462,203
2023-10-27	15.080	15.740	14.970	15.700	12.970	4,299,727

← NewerPage 12 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.