Zhonghong Pulin Medical Products Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	24.540	24.580	23.860	23.970	14.628	2,918,870
2022-07-28	24.250	24.770	24.210	24.420	14.902	3,183,244
2022-07-27	24.020	24.300	23.830	24.210	14.774	3,483,376
2022-07-26	24.050	24.230	23.660	24.040	14.670	2,639,021
2022-07-25	24.070	24.590	24.010	24.040	14.670	3,131,687
2022-07-22	24.410	24.650	23.810	24.000	14.646	3,102,419
2022-07-21	24.510	24.840	24.320	24.330	14.847	2,650,358
2022-07-20	24.380	24.760	24.370	24.610	15.018	3,428,032
2022-07-19	24.170	24.400	23.970	24.300	14.829	2,395,405
2022-07-18	23.800	24.220	23.520	24.180	14.756	3,523,150
2022-07-15	24.460	24.520	23.790	23.790	14.518	3,145,162
2022-07-14	24.490	24.800	24.330	24.490	14.945	2,231,314
2022-07-13	24.410	24.650	24.210	24.490	14.945	1,807,575
2022-07-12	25.000	25.100	24.340	24.390	14.884	2,737,126
2022-07-11	25.060	25.550	24.700	24.920	15.207	2,999,564
2022-07-08	24.990	25.430	24.950	25.170	15.360	2,717,608
2022-07-07	25.230	25.230	24.780	24.980	15.244	2,754,532
2022-07-06	25.600	25.600	25.090	25.230	15.396	3,592,555
2022-07-05	26.000	26.170	25.360	25.570	15.604	4,570,018
2022-07-04	25.500	26.150	25.330	25.950	15.836	6,011,504
2022-07-01	25.350	25.600	25.080	25.240	15.403	3,502,898
2022-06-30	25.210	25.500	25.100	25.220	15.390	3,532,211
2022-06-29	25.220	25.820	25.100	25.210	15.384	5,496,170
2022-06-28	25.580	25.580	24.800	25.250	15.409	4,656,467
2022-06-27	24.600	25.580	24.440	25.370	15.482	7,198,330
2022-06-24	24.290	24.670	24.230	24.450	14.920	3,440,047
2022-06-23	23.940	24.250	23.630	24.230	14.786	2,729,676
2022-06-22	24.650	24.670	23.910	23.940	14.609	2,806,737
2022-06-21	24.870	24.900	24.270	24.460	14.927	3,646,130
2022-06-20	24.580	24.900	24.400	24.750	15.104	3,597,643
2022-06-17	24.100	24.480	23.760	24.440	14.914	3,756,026
2022-06-16	24.140	24.520	24.070	24.260	14.805	3,172,192
2022-06-15	23.960	24.440	23.960	24.110	14.713	4,041,725
2022-06-14	24.190	24.200	23.270	23.960	14.621	3,510,421
2022-06-13	24.360	24.590	23.950	24.180	14.756	3,548,113
2022-06-10	23.870	24.650	23.720	24.620	15.024	3,850,817
2022-06-09	24.880	24.880	24.010	24.060	14.682	4,697,408
2022-06-08	25.270	25.380	24.530	24.830	15.152	4,904,795
2022-06-07	25.800	25.950	25.070	25.280	15.427	6,137,446
2022-06-06	25.470	26.330	25.470	26.000	15.866	4,950,391
2022-06-02	25.890	25.960	25.110	25.460	15.537	4,071,404
2022-06-01	25.250	26.450	24.960	25.670	15.665	7,222,755
2022-05-31	24.700	25.260	24.520	25.250	15.409	5,072,954
2022-05-30	25.530	25.600	24.610	24.690	15.067	6,977,593
2022-05-27	50.900	50.900	49.650	49.870	15.076	7,269,114
2022-05-26	49.800	50.350	48.030	50.340	15.219	5,936,165
2022-05-25	49.940	50.660	48.730	49.440	14.946	7,982,468
2022-05-24	51.910	52.880	49.540	49.840	15.067	13,054,381
2022-05-23	48.470	49.990	48.070	49.620	15.001	6,121,864
2022-05-20	47.500	48.280	47.200	47.970	14.502	4,418,189
2022-05-19	46.500	47.190	46.170	47.110	14.242	3,124,846
2022-05-18	47.500	47.830	46.910	47.190	14.266	3,596,264
2022-05-17	48.110	48.370	46.790	47.400	14.330	4,512,500
2022-05-16	48.440	49.160	47.700	48.000	14.511	4,655,589
2022-05-13	48.100	49.170	47.750	48.420	14.638	4,687,707
2022-05-12	47.700	48.800	47.440	47.880	14.475	4,547,288
2022-05-11	47.440	48.880	47.300	47.680	14.414	5,645,419
2022-05-10	47.210	47.670	46.630	47.450	14.345	4,035,329
2022-05-09	47.020	48.150	46.910	47.390	14.327	3,755,767
2022-05-06	46.300	47.450	46.100	47.030	14.218	4,192,704

← NewerPage 18 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.