Zhonghong Pulin Medical Products Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	21.340	22.250	21.340	21.920	13.377	7,508,176
2023-04-25	23.750	23.750	20.830	21.300	12.998	15,538,459
2023-04-24	23.760	24.800	23.380	24.020	14.658	7,019,345
2023-04-21	24.690	24.820	23.550	23.770	14.506	7,214,737
2023-04-20	25.640	25.860	24.320	24.490	14.945	8,659,460
2023-04-19	25.070	26.630	24.950	25.940	15.830	12,419,994
2023-04-18	24.400	25.350	24.310	25.070	15.299	7,608,047
2023-04-17	24.550	24.830	24.190	24.500	14.951	4,946,232
2023-04-14	24.910	25.880	24.480	24.750	15.104	8,684,991
2023-04-13	23.750	25.480	23.500	24.780	15.122	14,101,447
2023-04-12	23.300	23.830	23.270	23.700	14.463	5,759,647
2023-04-11	22.700	23.620	22.620	23.470	14.322	6,458,601
2023-04-10	22.910	23.380	22.730	22.780	13.901	4,310,747
2023-04-07	21.890	22.970	21.830	22.910	13.981	6,595,643
2023-04-06	21.400	22.260	21.350	21.940	13.389	4,050,762
2023-04-04	21.810	21.870	21.300	21.470	13.102	4,411,540
2023-04-03	22.650	23.020	21.690	21.940	13.389	7,994,838
2023-03-31	21.940	22.850	21.930	22.780	13.901	4,827,621
2023-03-30	22.410	22.410	21.870	21.930	13.383	2,625,373
2023-03-29	22.970	22.970	22.280	22.390	13.663	3,371,081
2023-03-28	22.660	23.280	22.400	22.970	14.017	4,547,501
2023-03-27	22.850	23.160	22.440	22.660	13.828	2,950,032
2023-03-24	22.670	23.290	22.650	22.830	13.932	3,811,170
2023-03-23	22.720	23.060	22.460	22.740	13.877	2,882,200
2023-03-22	22.770	23.150	22.560	22.610	13.798	2,780,981
2023-03-21	22.330	22.900	22.330	22.780	13.901	2,859,564
2023-03-20	23.060	23.130	22.330	22.330	13.627	3,679,233
2023-03-17	23.100	23.870	22.750	22.800	13.914	8,467,950
2023-03-16	22.590	22.950	22.190	22.800	13.914	5,707,700
2023-03-15	22.430	23.070	22.320	22.590	13.785	4,078,441
2023-03-14	22.740	22.790	22.030	22.460	13.706	4,538,338
2023-03-13	21.910	23.330	21.860	22.890	13.969	7,479,516
2023-03-10	22.350	22.400	21.850	22.150	13.517	4,762,144
2023-03-09	21.420	22.560	21.220	22.500	13.731	9,078,574
2023-03-08	20.840	21.580	20.700	21.300	12.998	3,013,784
2023-03-07	21.630	21.660	20.770	20.860	12.730	3,209,044
2023-03-06	21.680	21.840	21.260	21.640	13.206	3,396,184
2023-03-03	21.180	21.550	21.180	21.550	13.151	2,496,679
2023-03-02	21.350	21.600	21.110	21.200	12.937	2,719,247
2023-03-01	21.330	21.470	21.120	21.400	13.059	1,477,761
2023-02-28	21.150	21.370	21.100	21.330	13.017	1,179,950
2023-02-27	21.630	21.750	20.940	21.140	12.901	3,429,665
2023-02-24	21.690	21.890	21.420	21.640	13.206	1,875,344
2023-02-23	21.810	21.950	21.590	21.650	13.212	2,535,246
2023-02-22	21.710	21.920	21.520	21.770	13.285	2,060,076
2023-02-21	22.100	22.100	21.570	21.740	13.267	3,592,702
2023-02-20	22.050	22.120	21.580	22.050	13.456	3,887,641
2023-02-17	22.510	22.650	21.800	21.920	13.377	6,157,000
2023-02-16	22.900	24.100	22.000	22.220	13.560	14,157,319
2023-02-15	22.320	23.120	22.230	23.080	14.084	9,772,368
2023-02-14	21.600	22.450	21.450	22.310	13.615	9,014,998
2023-02-13	21.400	21.670	21.170	21.490	13.114	4,657,770
2023-02-10	20.810	21.380	20.720	21.300	12.998	4,853,727
2023-02-09	20.680	20.820	20.500	20.820	12.705	2,520,317
2023-02-08	21.000	21.230	20.630	20.680	12.620	3,392,389
2023-02-07	20.720	21.500	20.700	20.970	12.797	4,685,949
2023-02-06	20.850	20.960	20.550	20.610	12.577	2,564,610
2023-02-03	21.380	21.380	20.570	20.900	12.754	7,625,746
2023-02-02	20.500	21.600	20.420	21.520	13.132	8,300,550
2023-02-01	20.180	20.480	20.110	20.420	12.461	2,939,736

← NewerPage 15 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.