Zhonghong Pulin Medical Products Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	18.620	19.080	18.410	18.680	11.399	2,562,885
2022-10-28	19.380	19.710	18.500	18.600	11.351	3,301,126
2022-10-27	19.340	19.820	18.920	19.580	11.949	4,015,823
2022-10-26	18.040	19.320	18.030	19.180	11.705	6,440,609
2022-10-25	18.940	19.120	17.800	18.060	11.021	6,349,210
2022-10-24	20.070	20.340	19.350	19.380	11.827	3,210,286
2022-10-21	20.090	20.600	19.900	20.060	12.242	2,757,333
2022-10-20	19.960	20.570	19.900	20.230	12.345	4,602,786
2022-10-19	20.370	20.620	20.000	20.060	12.242	2,887,073
2022-10-18	20.400	20.650	19.910	20.480	12.498	4,311,245
2022-10-17	20.170	20.480	20.100	20.300	12.388	4,740,737
2022-10-14	19.200	20.350	19.030	20.150	12.296	7,004,495
2022-10-13	18.390	19.290	18.340	19.100	11.656	4,103,591
2022-10-12	18.090	18.480	17.770	18.480	11.277	2,211,957
2022-10-11	18.500	18.500	17.810	18.110	11.052	2,403,251
2022-10-10	18.820	19.150	18.260	18.400	11.229	2,559,184
2022-09-30	18.700	19.260	18.700	18.810	11.479	2,809,723
2022-09-29	18.880	19.200	18.650	18.790	11.467	3,641,681
2022-09-28	18.710	19.110	18.530	18.530	11.308	2,407,902
2022-09-27	18.060	18.870	18.060	18.840	11.497	3,408,505
2022-09-26	18.540	18.560	18.060	18.060	11.021	2,214,544
2022-09-23	19.230	19.230	18.610	18.690	11.405	2,059,867
2022-09-22	19.310	19.530	19.140	19.190	11.711	1,639,820
2022-09-21	19.190	19.490	18.810	19.450	11.869	1,891,788
2022-09-20	19.120	19.320	19.040	19.260	11.753	1,895,314
2022-09-19	19.450	19.480	18.860	19.020	11.607	2,478,338
2022-09-16	20.150	20.180	19.450	19.450	11.869	3,418,884
2022-09-15	20.610	20.890	20.030	20.200	12.327	2,945,120
2022-09-14	20.420	20.610	20.100	20.500	12.510	2,358,541
2022-09-13	20.550	20.880	20.540	20.700	12.632	1,920,721
2022-09-09	20.410	20.690	20.400	20.640	12.595	2,481,138
2022-09-08	20.720	20.800	20.390	20.390	12.443	3,105,758
2022-09-07	20.740	20.930	20.660	20.720	12.644	2,217,636
2022-09-06	20.720	20.910	20.580	20.880	12.742	2,535,126
2022-09-05	20.870	21.350	20.660	20.800	12.693	3,140,465
2022-09-02	20.730	20.980	20.640	20.810	12.699	3,203,156
2022-09-01	20.520	21.080	20.500	20.660	12.608	4,252,549
2022-08-31	21.010	21.350	20.600	20.640	12.595	6,665,929
2022-08-30	22.600	22.870	21.030	21.270	12.980	12,231,962
2022-08-29	22.500	23.750	22.500	23.750	14.493	3,298,262
2022-08-26	23.150	23.440	22.850	22.880	13.962	1,394,537
2022-08-25	23.020	23.250	22.690	23.060	14.072	1,575,545
2022-08-24	23.660	23.820	22.880	23.010	14.042	3,122,457
2022-08-23	24.070	24.090	23.600	23.660	14.438	2,241,621
2022-08-22	23.870	24.290	23.580	24.090	14.701	2,206,877
2022-08-19	23.960	24.690	23.860	23.900	14.585	3,378,996
2022-08-18	24.010	24.030	23.770	23.970	14.628	1,907,283
2022-08-17	23.960	24.460	23.780	24.130	14.725	1,936,102
2022-08-16	24.160	24.170	23.900	24.020	14.658	1,381,437
2022-08-15	24.240	24.240	23.880	24.010	14.652	2,063,246
2022-08-12	23.810	24.250	23.700	24.200	14.768	2,914,702
2022-08-11	23.400	23.820	23.330	23.780	14.512	2,260,167
2022-08-10	23.280	23.440	23.080	23.330	14.237	1,561,708
2022-08-09	23.370	23.380	22.950	23.360	14.255	1,885,654
2022-08-08	23.000	23.440	22.900	23.360	14.255	2,138,518
2022-08-05	22.560	23.090	22.460	23.080	14.084	3,388,013
2022-08-04	22.400	22.500	22.100	22.430	13.688	2,234,518
2022-08-03	22.170	22.780	22.150	22.210	13.554	3,117,613
2022-08-02	23.830	23.900	22.000	22.220	13.560	6,590,435
2022-08-01	23.970	24.020	23.500	23.910	14.591	1,885,048

← NewerPage 17 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.