Zhonghong Pulin Medical Products Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	74.470	75.360	73.010	73.800	22.311	2,370,594
2022-01-27	77.990	78.350	73.980	73.980	22.365	3,464,645
2022-01-26	78.160	79.440	77.000	77.660	23.478	2,017,538
2022-01-25	82.320	83.190	77.500	77.810	23.523	3,549,888
2022-01-24	81.300	83.090	80.770	82.220	24.856	2,376,182
2022-01-21	86.060	86.830	81.800	81.880	24.753	4,040,799
2022-01-20	88.010	88.720	85.660	85.670	25.899	3,734,369
2022-01-19	86.300	88.790	85.500	87.830	26.552	4,270,402
2022-01-18	94.970	94.970	86.490	86.490	26.147	9,829,914
2022-01-17	99.990	100.000	95.650	96.000	29.022	10,051,270
2022-01-14	91.950	100.80	90.510	98.130	29.666	14,845,284
2022-01-13	93.800	99.660	92.030	92.230	27.882	11,525,164
2022-01-12	89.990	96.120	88.510	94.220	28.484	11,942,785
2022-01-11	91.150	92.100	87.870	90.060	27.226	9,160,727
2022-01-10	90.220	94.360	89.200	92.100	27.843	13,440,854
2022-01-07	80.000	94.560	79.760	91.470	27.653	19,661,475
2022-01-06	78.250	79.780	78.180	79.510	24.037	2,545,505
2022-01-05	80.510	80.510	77.880	78.810	23.825	3,628,284
2022-01-04	79.980	81.480	79.930	80.570	24.357	3,072,109
2021-12-31	81.500	81.550	79.830	79.940	24.167	3,519,535
2021-12-30	79.300	81.490	79.180	80.980	24.481	4,859,581
2021-12-29	78.400	80.800	77.810	79.150	23.928	2,915,250
2021-12-28	79.880	80.240	78.420	78.500	23.732	2,322,375
2021-12-27	77.850	80.550	77.760	79.690	24.091	2,780,624
2021-12-24	78.310	79.430	77.120	78.160	23.629	2,443,718
2021-12-23	80.080	80.970	78.390	78.450	23.717	2,970,385
2021-12-22	79.400	80.800	79.010	80.260	24.264	2,746,648
2021-12-21	79.840	80.000	78.550	79.390	24.001	2,888,104
2021-12-20	77.250	81.500	76.600	80.480	24.330	6,365,617
2021-12-17	79.220	79.270	76.750	76.830	23.227	2,736,184
2021-12-16	78.930	79.070	77.630	78.660	23.780	2,198,300
2021-12-15	80.850	80.850	78.800	78.880	23.847	3,031,862
2021-12-14	80.200	81.590	79.510	80.790	24.424	2,942,439
2021-12-13	80.000	80.960	79.310	80.190	24.243	3,104,444
2021-12-10	79.500	80.280	78.870	79.570	24.055	2,626,156
2021-12-09	78.700	80.250	78.380	79.680	24.088	3,146,120
2021-12-08	77.500	78.980	77.000	78.980	23.877	2,839,592
2021-12-07	76.630	77.240	76.040	76.980	23.272	1,816,954
2021-12-06	78.120	78.800	76.510	76.580	23.151	3,043,649
2021-12-03	79.450	79.450	77.770	78.620	23.768	2,927,152
2021-12-02	81.010	82.290	79.300	79.580	24.058	3,776,912
2021-12-01	82.380	82.790	80.500	80.840	24.439	5,837,187
2021-11-30	80.310	84.560	79.410	83.480	25.237	9,696,333
2021-11-29	81.000	84.670	79.910	81.290	24.575	9,352,395
2021-11-26	78.600	80.300	77.800	77.860	23.538	5,244,343
2021-11-25	78.800	79.980	77.770	78.520	23.738	5,790,389
2021-11-24	77.180	78.140	75.970	77.990	23.577	4,705,146
2021-11-23	75.250	76.980	74.660	76.810	23.221	3,992,704
2021-11-22	76.030	76.480	74.450	75.250	22.749	2,961,826
2021-11-19	75.640	76.170	74.740	76.030	22.985	2,630,902
2021-11-18	77.900	78.280	75.620	75.650	22.870	3,550,446
2021-11-17	77.680	78.000	76.450	78.000	23.580	4,281,267
2021-11-16	76.510	78.860	75.070	77.660	23.478	6,339,174
2021-11-15	74.980	76.990	74.800	76.380	23.091	4,500,953
2021-11-12	74.520	75.000	73.710	74.860	22.631	2,892,493
2021-11-11	72.710	74.600	72.500	74.510	22.525	3,497,293
2021-11-10	71.850	73.490	71.300	73.110	22.102	3,283,965
2021-11-09	72.010	72.270	71.370	72.030	21.776	2,559,162
2021-11-08	74.350	74.700	70.140	71.070	21.485	4,667,898
2021-11-05	73.800	76.890	72.520	74.750	22.598	6,318,911

← NewerPage 20 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.