Zhonghong Pulin Medical Products Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	10.670	10.950	10.470	10.840	10.840	6,746,736
2026-07-15	10.200	10.830	10.200	10.720	10.720	8,045,120
2026-07-14	9.900	10.320	9.890	10.290	10.290	4,993,492
2026-07-13	10.030	10.360	9.930	9.990	9.990	4,480,363
2026-07-10	9.880	10.250	9.670	10.090	10.090	5,052,834
2026-07-09	9.950	10.100	9.710	9.880	9.880	3,704,332
2026-07-08	10.040	10.150	9.880	9.940	9.940	3,456,405
2026-07-07	10.410	10.500	9.990	10.040	10.040	5,101,280
2026-07-06	10.280	10.660	10.280	10.440	10.440	7,061,190
2026-07-03	10.100	10.350	10.090	10.240	10.240	4,906,693
2026-07-02	9.990	10.260	9.930	10.100	10.100	4,828,438
2026-07-01	9.630	10.080	9.440	10.000	10.000	5,399,449
2026-06-30	9.730	9.780	9.470	9.570	9.570	3,656,276
2026-06-29	9.500	9.860	9.210	9.820	9.820	6,487,261
2026-06-26	9.950	9.950	9.490	9.500	9.500	5,022,634
2026-06-25	10.220	10.220	9.780	9.970	9.970	6,042,740
2026-06-24	10.620	10.750	10.260	10.280	10.280	4,889,654
2026-06-23	10.450	10.830	10.420	10.610	10.610	5,820,277
2026-06-22	10.410	10.460	10.000	10.420	10.420	4,723,120
2026-06-18	10.620	10.710	10.450	10.460	10.460	3,712,974
2026-06-17	10.730	10.780	10.450	10.620	10.620	3,563,518
2026-06-16	10.670	10.780	10.440	10.740	10.740	5,015,484
2026-06-15	11.140	11.310	10.550	10.750	10.750	7,884,315
2026-06-12	11.020	11.130	10.760	11.020	11.020	3,541,200
2026-06-11	10.900	11.040	10.740	10.940	10.940	2,785,015
2026-06-10	11.150	11.330	10.900	11.020	11.020	3,751,278
2026-06-09	11.180	11.280	10.950	11.130	11.130	3,500,517
2026-06-08	11.430	11.550	10.890	11.100	11.100	5,255,708
2026-06-05	11.700	11.850	11.450	11.630	11.630	4,702,886
2026-06-04	12.110	12.110	11.570	11.690	11.690	5,290,313
2026-06-03	12.680	12.760	12.100	12.200	12.200	6,910,818
2026-06-02	12.690	12.980	12.410	12.790	12.790	5,842,897
2026-06-01	12.630	12.780	12.340	12.740	12.740	5,374,521
2026-05-29	13.080	13.180	12.470	12.640	12.640	6,275,180
2026-05-28	13.210	13.340	12.790	13.120	13.120	6,158,897
2026-05-27	13.670	13.740	13.040	13.210	13.210	8,242,246
2026-05-26	14.800	14.800	13.610	13.980	13.630	14,020,520
2026-05-25	14.620	15.800	14.500	14.890	14.517	11,264,520
2026-05-22	14.420	14.670	14.190	14.470	14.108	6,081,030
2026-05-21	14.580	14.950	14.280	14.290	13.932	9,327,892
2026-05-20	14.970	15.230	14.300	14.470	14.108	10,450,390
2026-05-19	15.010	15.420	14.750	14.980	14.605	9,775,876
2026-05-18	15.390	15.560	14.930	15.040	14.664	10,627,570
2026-05-15	14.600	15.640	14.600	15.390	15.005	14,700,970
2026-05-14	14.940	15.340	14.620	14.630	14.264	9,472,170
2026-05-13	15.300	15.440	14.680	14.950	14.576	14,126,490
2026-05-12	15.090	15.660	14.730	15.400	15.014	15,930,250
2026-05-11	14.850	15.290	14.770	15.170	14.790	10,296,330
2026-05-08	14.800	14.990	14.680	14.770	14.400	5,114,461
2026-05-07	14.900	15.090	14.580	14.800	14.430	8,301,136
2026-05-06	14.660	15.250	14.640	15.000	14.625	9,243,391
2026-04-30	14.930	15.280	14.620	14.640	14.274	8,483,690
2026-04-29	14.450	15.080	14.410	14.920	14.547	8,556,313
2026-04-28	14.580	14.990	14.510	14.660	14.293	8,565,996
2026-04-27	14.770	14.770	14.120	14.580	14.215	12,797,590
2026-04-24	14.340	15.200	14.220	15.010	14.634	19,214,711
2026-04-23	14.270	14.750	13.880	14.470	14.108	17,455,680
2026-04-22	13.380	14.500	13.240	14.460	14.098	24,632,230
2026-04-21	13.550	13.570	13.130	13.340	13.006	8,957,039
2026-04-20	13.380	13.480	13.310	13.400	13.065	6,090,161

← NewerPage 2 of 5 · 241 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.