Zhonghong Pulin Medical Products Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	15.330	15.510	15.250	15.440	12.755	2,165,077
2023-07-25	15.250	15.350	15.180	15.330	12.664	2,671,163
2023-07-24	15.050	15.230	14.920	15.130	12.499	1,414,887
2023-07-21	15.080	15.230	14.980	15.060	12.441	1,626,110
2023-07-20	15.270	15.290	15.060	15.080	12.458	1,176,291
2023-07-19	15.300	15.380	15.170	15.210	12.565	1,101,868
2023-07-18	15.240	15.440	15.180	15.310	12.648	1,097,974
2023-07-17	15.320	15.320	15.120	15.300	12.640	1,536,702
2023-07-14	15.230	15.310	15.150	15.180	12.540	947,244
2023-07-13	15.050	15.220	15.050	15.200	12.557	1,029,312
2023-07-12	15.200	15.300	15.060	15.070	12.450	948,989
2023-07-11	15.180	15.260	15.100	15.190	12.549	922,099
2023-07-10	14.950	15.270	14.930	15.220	12.574	1,746,165
2023-07-07	14.890	15.000	14.800	14.940	12.342	891,959
2023-07-06	15.060	15.160	14.890	14.900	12.309	927,151
2023-07-05	15.180	15.250	15.020	15.060	12.441	1,314,866
2023-07-04	15.100	15.260	15.010	15.180	12.540	1,070,156
2023-07-03	15.150	15.380	15.110	15.160	12.524	1,609,650
2023-06-30	14.890	15.280	14.840	15.150	12.516	1,705,097
2023-06-29	14.730	14.970	14.670	14.880	12.293	1,490,421
2023-06-28	14.820	14.820	14.470	14.680	12.127	1,468,443
2023-06-27	14.480	14.820	14.480	14.720	12.160	1,479,564
2023-06-26	14.850	14.850	14.460	14.480	11.962	1,740,147
2023-06-21	15.010	15.050	14.780	14.810	12.235	2,204,282
2023-06-20	15.230	15.310	15.020	15.020	12.408	1,631,283
2023-06-19	15.480	15.530	15.150	15.230	12.582	2,315,132
2023-06-16	15.400	15.500	15.340	15.450	12.764	1,587,337
2023-06-15	15.570	15.620	15.340	15.410	12.730	2,380,598
2023-06-14	15.740	15.740	15.470	15.550	12.846	2,946,882
2023-06-13	15.900	15.990	15.700	15.730	12.995	1,460,042
2023-06-12	16.020	16.070	15.440	16.000	13.218	3,382,336
2023-06-09	15.990	16.140	15.800	16.030	13.243	3,166,609
2023-06-08	16.270	16.280	15.900	15.950	13.177	1,921,660
2023-06-07	16.230	16.560	16.120	16.270	13.441	1,475,388
2023-06-06	16.820	16.870	16.140	16.200	13.383	2,691,692
2023-06-05	16.810	16.950	16.590	16.730	13.821	1,925,302
2023-06-02	17.000	17.130	16.850	16.850	13.920	1,672,674
2023-06-01	17.220	17.400	16.920	17.020	14.061	2,764,067
2023-05-31	17.100	18.250	17.100	17.350	14.333	4,109,585
2023-05-30	16.920	17.780	16.850	17.240	14.242	2,881,870
2023-05-29	17.130	17.130	16.650	16.920	13.978	3,239,200
2023-05-26	17.100	17.240	16.610	17.130	14.151	3,047,515
2023-05-25	23.320	23.700	22.620	22.920	13.987	2,415,509
2023-05-24	23.510	23.700	23.250	23.320	14.231	2,092,196
2023-05-23	23.960	24.230	23.670	23.700	14.463	2,080,363
2023-05-22	23.990	24.350	23.720	23.960	14.621	2,514,597
2023-05-19	23.400	24.230	23.240	23.990	14.640	3,522,752
2023-05-18	23.840	24.090	23.470	23.580	14.390	2,507,537
2023-05-17	23.990	24.190	23.650	23.780	14.512	4,308,870
2023-05-16	24.120	24.610	23.890	24.200	14.768	3,635,623
2023-05-15	24.230	25.100	23.670	24.190	14.762	5,618,787
2023-05-12	23.430	24.350	23.200	23.950	14.615	4,810,711
2023-05-11	23.490	24.050	23.150	23.510	14.347	3,793,332
2023-05-10	22.500	23.680	22.450	23.390	14.274	6,769,360
2023-05-09	21.910	23.190	21.640	22.640	13.816	5,359,925
2023-05-08	22.230	22.390	21.580	21.830	13.322	5,665,061
2023-05-05	22.740	22.790	22.010	22.230	13.566	3,029,595
2023-05-04	22.650	22.980	22.570	22.740	13.877	2,471,192
2023-04-28	22.690	23.060	22.630	22.800	13.914	3,262,697
2023-04-27	22.160	23.590	21.650	22.800	13.914	8,145,584

← NewerPage 14 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.