Zhonghong Pulin Medical Products Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	20.380	20.450	20.010	20.120	12.278	3,441,208
2023-01-30	20.560	20.790	20.250	20.330	12.406	3,990,316
2023-01-20	20.440	20.730	20.350	20.510	12.516	3,627,165
2023-01-19	20.190	20.600	19.990	20.440	12.473	4,538,599
2023-01-18	19.900	20.630	19.800	20.140	12.290	5,098,833
2023-01-17	19.570	20.250	19.510	19.900	12.144	5,411,857
2023-01-16	19.060	19.710	19.050	19.480	11.888	4,399,420
2023-01-13	19.130	19.420	19.050	19.130	11.674	2,733,142
2023-01-12	18.590	19.250	18.490	19.140	11.680	3,722,397
2023-01-11	18.720	18.890	18.600	18.600	11.351	1,508,951
2023-01-10	18.880	18.910	18.650	18.670	11.393	1,942,245
2023-01-09	18.900	19.040	18.810	18.870	11.515	1,631,921
2023-01-06	19.060	19.080	18.800	18.820	11.485	2,528,762
2023-01-05	19.090	19.150	18.880	19.040	11.619	2,228,969
2023-01-04	19.060	19.180	18.890	19.020	11.607	2,176,862
2023-01-03	18.710	19.140	18.700	19.070	11.637	2,662,868
2022-12-30	18.450	18.960	18.250	18.780	11.460	4,048,280
2022-12-29	18.500	18.660	18.390	18.410	11.235	2,148,259
2022-12-28	18.580	18.770	18.450	18.500	11.290	2,123,867
2022-12-27	19.070	19.080	18.450	18.620	11.363	3,544,704
2022-12-26	18.940	19.140	18.900	19.020	11.607	2,321,089
2022-12-23	18.580	19.040	18.520	18.920	11.546	2,542,958
2022-12-22	19.050	19.230	18.620	18.650	11.381	3,267,347
2022-12-21	19.500	19.590	18.880	18.960	11.570	4,201,943
2022-12-20	20.000	20.130	19.360	19.460	11.875	4,295,735
2022-12-19	21.380	21.380	20.010	20.140	12.290	7,470,414
2022-12-16	21.130	21.570	21.060	21.490	13.114	6,490,145
2022-12-15	21.400	21.690	21.060	21.150	12.907	5,102,538
2022-12-14	21.810	21.950	21.370	21.390	13.053	7,187,486
2022-12-13	22.320	22.460	21.860	21.960	13.401	11,715,084
2022-12-12	21.350	22.790	21.040	22.740	13.877	19,631,032
2022-12-09	20.350	21.300	20.110	21.130	12.894	14,446,740
2022-12-08	20.100	20.720	20.070	20.200	12.327	6,296,349
2022-12-07	20.090	20.280	19.850	20.100	12.266	3,323,114
2022-12-06	20.430	20.480	19.920	20.090	12.260	4,197,849
2022-12-05	20.490	20.600	20.230	20.420	12.461	3,485,877
2022-12-02	20.370	20.570	20.310	20.400	12.449	2,985,601
2022-12-01	20.600	20.760	20.200	20.390	12.443	4,675,306
2022-11-30	20.820	21.320	20.490	20.570	12.553	4,767,504
2022-11-29	20.010	21.170	20.010	20.880	12.742	6,534,425
2022-11-28	20.220	20.800	20.000	20.100	12.266	3,749,880
2022-11-25	20.650	20.740	20.040	20.280	12.376	4,018,124
2022-11-24	19.870	21.240	19.860	20.600	12.571	7,155,234
2022-11-23	20.530	20.640	19.690	19.870	12.126	5,449,872
2022-11-22	21.520	21.610	20.390	20.580	12.559	7,777,092
2022-11-21	21.050	21.600	20.510	21.600	13.181	7,241,872
2022-11-18	20.850	21.470	20.800	21.100	12.876	6,569,869
2022-11-17	20.650	21.160	20.640	20.900	12.754	4,345,725
2022-11-16	20.930	21.280	20.560	20.900	12.754	6,675,081
2022-11-15	20.550	20.900	20.240	20.870	12.736	5,778,911
2022-11-14	19.750	20.700	19.550	20.690	12.626	7,310,520
2022-11-11	20.520	20.960	19.760	19.810	12.089	7,740,487
2022-11-10	20.030	20.540	19.930	20.160	12.303	4,438,065
2022-11-09	19.880	20.200	19.760	20.110	12.272	3,477,174
2022-11-08	19.990	19.990	19.660	19.870	12.126	2,281,906
2022-11-07	20.030	20.180	19.770	19.900	12.144	2,860,035
2022-11-04	19.710	20.080	19.630	19.900	12.144	3,328,295
2022-11-03	19.800	20.160	19.680	19.800	12.083	3,063,163
2022-11-02	19.200	20.450	19.140	20.090	12.260	5,106,336
2022-11-01	18.680	19.390	18.610	19.360	11.814	3,697,687

← NewerPage 16 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.