Zhonghong Pulin Medical Products Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	15.010	15.130	14.740	15.070	12.450	2,330,334
2023-10-25	15.000	15.140	14.800	14.960	12.359	3,536,988
2023-10-24	14.260	14.770	14.060	14.770	12.202	2,575,203
2023-10-23	14.580	14.610	13.930	14.110	11.657	3,668,634
2023-10-20	14.700	14.890	14.560	14.700	12.144	1,615,971
2023-10-19	14.800	14.970	14.500	14.720	12.160	2,080,249
2023-10-18	15.200	15.200	14.850	14.890	12.301	1,927,874
2023-10-17	15.250	15.300	15.060	15.190	12.549	2,203,603
2023-10-16	15.650	15.740	15.170	15.210	12.565	2,775,552
2023-10-13	15.280	15.650	15.230	15.540	12.838	2,635,177
2023-10-12	15.200	15.470	15.200	15.330	12.664	2,410,036
2023-10-11	14.990	15.410	14.940	15.200	12.557	2,995,856
2023-10-10	15.270	15.270	14.820	14.930	12.334	2,501,598
2023-10-09	15.160	15.360	14.880	15.280	12.623	2,489,733
2023-09-28	15.380	15.480	15.180	15.230	12.582	2,038,702
2023-09-27	15.160	15.370	15.070	15.280	12.623	1,474,319
2023-09-26	15.400	15.470	15.080	15.110	12.483	1,440,210
2023-09-25	15.240	15.470	15.140	15.300	12.640	2,080,043
2023-09-22	15.230	15.270	14.980	15.240	12.590	1,847,593
2023-09-21	15.310	15.370	15.120	15.170	12.532	1,905,418
2023-09-20	15.300	15.540	15.300	15.360	12.689	2,596,363
2023-09-19	15.450	15.480	15.250	15.330	12.664	1,801,153
2023-09-18	15.240	15.430	15.160	15.410	12.730	2,520,063
2023-09-15	15.030	15.380	15.000	15.260	12.607	3,115,331
2023-09-14	15.080	15.190	14.910	15.000	12.392	2,039,556
2023-09-13	15.280	15.360	14.930	15.070	12.450	2,261,224
2023-09-12	15.190	15.310	15.060	15.280	12.623	2,263,578
2023-09-11	14.990	15.360	14.920	15.190	12.549	3,377,902
2023-09-08	14.810	15.140	14.710	15.030	12.417	2,190,985
2023-09-07	14.990	15.100	14.710	14.720	12.160	1,547,017
2023-09-06	15.070	15.150	14.930	15.010	12.400	1,582,781
2023-09-05	15.140	15.250	14.970	15.070	12.450	1,734,231
2023-09-04	15.030	15.190	15.000	15.140	12.507	2,082,873
2023-09-01	14.950	15.110	14.750	14.980	12.375	2,382,727
2023-08-31	14.750	14.950	14.610	14.890	12.301	2,771,384
2023-08-30	14.490	14.820	14.400	14.710	12.152	2,656,323
2023-08-29	14.040	14.480	13.920	14.440	11.929	2,413,138
2023-08-28	14.600	14.600	13.910	13.970	11.541	4,303,098
2023-08-25	13.850	13.950	13.530	13.590	11.227	1,761,907
2023-08-24	14.100	14.170	13.710	13.920	11.500	2,343,398
2023-08-23	14.630	14.670	14.060	14.060	11.615	2,887,375
2023-08-22	14.910	15.040	14.470	14.690	12.136	5,563,104
2023-08-21	14.510	15.580	14.510	15.040	12.425	5,830,741
2023-08-18	14.820	14.880	14.540	14.540	12.012	2,192,680
2023-08-17	14.850	14.930	14.660	14.820	12.243	2,258,690
2023-08-16	14.920	15.280	14.840	14.970	12.367	2,429,508
2023-08-15	14.760	15.070	14.630	14.990	12.384	2,183,462
2023-08-14	14.830	15.070	14.540	14.830	12.251	2,026,138
2023-08-11	14.870	15.250	14.870	14.980	12.375	2,473,382
2023-08-10	14.800	14.920	14.730	14.870	12.284	1,258,075
2023-08-09	14.520	14.960	14.500	14.800	12.227	2,382,162
2023-08-08	14.650	14.710	14.350	14.590	12.053	1,829,676
2023-08-07	15.050	15.050	14.610	14.650	12.103	2,546,777
2023-08-04	15.150	15.250	15.040	15.060	12.441	1,203,185
2023-08-03	15.020	15.160	15.020	15.110	12.483	1,250,009
2023-08-02	15.280	15.310	14.990	15.090	12.466	1,759,406
2023-08-01	15.500	15.500	15.240	15.250	12.598	1,716,013
2023-07-31	15.440	15.540	15.370	15.460	12.772	1,697,707
2023-07-28	15.290	15.380	15.140	15.370	12.697	1,530,375
2023-07-27	15.360	15.480	15.200	15.310	12.648	1,646,214

← NewerPage 13 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.