Zhonghong Pulin Medical Products Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	46.300	47.450	46.100	47.030	14.218	4,192,704
2022-05-05	45.930	48.150	45.260	47.150	14.254	6,704,731
2022-04-29	44.020	46.280	44.020	46.020	13.913	8,423,294
2022-04-28	53.840	53.840	45.430	45.460	13.743	11,762,121
2022-04-27	53.990	57.420	53.000	56.790	17.168	5,179,416
2022-04-26	54.200	56.880	54.200	54.800	16.567	2,547,229
2022-04-25	60.000	60.800	54.000	55.820	16.875	3,146,019
2022-04-22	62.430	62.430	61.110	61.500	18.592	1,597,266
2022-04-21	64.300	65.380	62.250	62.260	18.822	2,059,258
2022-04-20	66.600	66.660	64.850	64.990	19.647	1,597,147
2022-04-19	66.900	67.180	65.600	65.920	19.929	1,369,217
2022-04-18	66.980	67.290	65.180	67.120	20.291	1,475,724
2022-04-15	68.660	68.940	66.820	67.030	20.264	2,025,770
2022-04-14	67.710	69.500	67.540	69.000	20.860	2,443,579
2022-04-13	68.010	68.860	67.410	67.540	20.418	1,628,730
2022-04-12	69.000	69.500	67.250	68.810	20.802	1,900,087
2022-04-11	68.800	70.230	68.280	68.600	20.739	1,941,479
2022-04-08	70.200	70.200	67.890	68.860	20.817	1,731,734
2022-04-07	70.920	71.270	69.380	69.400	20.981	1,829,611
2022-04-06	69.040	71.270	69.030	70.860	21.422	2,554,156
2022-04-01	69.170	69.300	67.610	68.950	20.845	2,474,017
2022-03-31	69.540	71.360	69.390	70.000	21.162	2,052,082
2022-03-30	69.850	70.390	68.400	69.940	21.144	1,961,103
2022-03-29	68.960	71.450	68.340	69.900	21.132	2,809,839
2022-03-28	68.700	70.150	68.010	68.630	20.748	1,898,360
2022-03-25	71.200	71.370	69.600	69.650	21.056	1,755,811
2022-03-24	71.160	72.500	69.790	70.990	21.461	2,467,358
2022-03-23	72.010	72.790	71.400	71.690	21.673	1,942,344
2022-03-22	73.950	73.950	71.700	72.000	21.767	2,742,696
2022-03-21	71.500	74.960	71.500	73.920	22.347	3,636,004
2022-03-18	70.910	72.300	70.320	71.730	21.685	2,162,625
2022-03-17	71.490	73.420	70.410	71.510	21.618	3,826,130
2022-03-16	72.600	73.270	67.300	70.750	21.389	4,224,058
2022-03-15	72.750	75.600	71.010	71.420	21.591	4,502,925
2022-03-14	74.300	76.880	74.000	74.000	22.371	6,322,793
2022-03-11	68.600	73.600	68.200	73.510	22.223	5,949,012
2022-03-10	69.300	69.830	67.980	69.480	21.005	3,117,898
2022-03-09	69.050	69.980	64.580	66.810	20.198	3,549,448
2022-03-08	73.380	73.550	68.890	69.000	20.860	3,891,376
2022-03-07	75.010	75.200	72.990	73.130	22.108	2,492,151
2022-03-04	73.980	76.300	73.910	75.100	22.704	3,338,243
2022-03-03	74.500	75.330	73.810	74.560	22.541	2,366,887
2022-03-02	73.790	74.860	73.080	74.500	22.522	2,083,036
2022-03-01	74.490	74.870	73.530	74.110	22.404	1,796,133
2022-02-28	72.710	74.500	71.870	74.490	22.519	3,177,203
2022-02-25	71.240	73.680	71.240	72.740	21.990	3,110,936
2022-02-24	73.060	74.450	69.710	70.810	21.407	3,793,991
2022-02-23	72.450	73.800	72.380	73.300	22.160	1,958,416
2022-02-22	73.680	73.680	71.710	72.450	21.903	2,513,927
2022-02-21	73.800	74.300	72.980	74.010	22.374	2,064,686
2022-02-18	72.370	74.320	71.900	73.870	22.332	2,411,103
2022-02-17	73.950	74.240	72.600	72.720	21.984	2,025,873
2022-02-16	73.220	74.570	72.670	73.950	22.356	1,961,647
2022-02-15	72.490	73.300	71.710	73.050	22.084	1,662,792
2022-02-14	72.600	73.700	71.750	72.480	21.912	1,840,388
2022-02-11	75.810	76.290	73.290	73.290	22.157	2,661,268
2022-02-10	77.030	77.290	76.190	76.310	23.070	1,807,484
2022-02-09	76.670	77.180	76.000	77.030	23.287	1,925,335
2022-02-08	75.220	77.330	74.800	76.670	23.178	1,981,356
2022-02-07	74.910	75.580	74.180	75.230	22.743	1,717,575

← NewerPage 19 of 21 · 1,216 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.