Zhonghong Pulin Medical Products Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	13.750	13.820	13.350	13.450	13.113	9,939,945
2026-04-16	13.790	13.870	13.600	13.830	13.484	9,098,338
2026-04-15	13.990	14.060	13.660	13.740	13.396	12,932,330
2026-04-14	14.450	14.530	13.790	13.990	13.640	20,259,840
2026-04-13	14.130	15.300	14.010	14.640	14.274	26,772,570
2026-04-10	13.850	14.400	13.850	13.960	13.611	15,524,120
2026-04-09	14.310	14.330	13.650	13.850	13.503	20,369,010
2026-04-08	15.330	15.380	14.430	14.670	14.303	31,058,080
2026-04-07	14.270	15.880	14.000	15.470	15.083	26,141,760
2026-04-03	13.970	14.500	13.640	14.210	13.854	17,415,170
2026-04-02	13.850	14.510	13.750	13.970	13.620	16,245,020
2026-04-01	13.400	14.170	13.310	13.920	13.572	19,701,080
2026-03-31	13.560	14.150	13.120	13.130	12.801	13,990,000
2026-03-30	13.040	13.710	12.710	13.490	13.152	16,241,910
2026-03-27	13.080	13.430	12.940	13.300	12.967	9,601,176
2026-03-26	13.800	13.880	13.160	13.200	12.870	14,202,170
2026-03-25	14.070	14.100	13.630	13.970	13.620	15,704,720
2026-03-24	13.880	14.770	13.360	14.180	13.825	20,440,711
2026-03-23	14.500	14.540	13.450	13.600	13.260	17,297,551
2026-03-20	15.880	16.150	14.730	14.800	14.430	22,394,160
2026-03-19	17.000	18.270	15.430	15.570	15.180	28,362,740
2026-03-18	16.540	17.090	16.050	16.750	16.331	26,727,779
2026-03-17	15.580	17.000	15.580	16.770	16.350	40,612,199
2026-03-16	15.910	16.500	15.250	15.480	15.092	37,466,848
2026-03-13	13.510	15.770	13.510	15.770	15.375	43,867,031
2026-03-12	12.900	13.240	12.800	13.140	12.811	5,041,899
2026-03-11	12.980	12.980	12.850	12.890	12.567	2,540,649
2026-03-10	13.020	13.070	12.900	12.990	12.665	3,016,789
2026-03-09	12.500	13.550	12.410	13.020	12.694	11,266,340
2026-03-06	12.400	12.620	12.350	12.590	12.275	2,812,776
2026-03-05	12.290	12.490	12.200	12.440	12.129	2,670,845
2026-03-04	12.310	12.370	12.050	12.090	11.787	2,803,436
2026-03-03	12.700	12.840	12.310	12.320	12.012	3,877,916
2026-03-02	12.850	12.960	12.590	12.720	12.402	3,317,594
2026-02-27	12.820	13.030	12.820	13.000	12.675	2,665,124
2026-02-26	13.040	13.090	12.800	12.820	12.499	3,289,820
2026-02-25	13.130	13.280	12.990	13.060	12.733	3,674,605
2026-02-24	13.100	13.250	13.030	13.110	12.782	2,341,894
2026-02-13	13.200	13.320	13.080	13.080	12.753	1,712,440
2026-02-12	13.380	13.400	13.200	13.210	12.879	2,638,940
2026-02-11	13.470	13.720	13.380	13.410	13.074	3,081,568
2026-02-10	13.110	13.750	13.060	13.540	13.201	8,065,204
2026-02-09	13.030	13.160	13.010	13.110	12.782	2,265,485
2026-02-06	12.910	13.130	12.830	12.970	12.645	2,763,671
2026-02-05	12.810	12.940	12.780	12.930	12.606	2,364,405
2026-02-04	12.700	12.890	12.670	12.890	12.567	2,282,765
2026-02-03	12.650	12.750	12.550	12.740	12.421	1,680,922
2026-02-02	12.770	12.890	12.520	12.520	12.207	2,363,822
2026-01-30	12.760	12.900	12.580	12.770	12.450	3,376,929
2026-01-29	13.110	13.160	12.800	12.950	12.626	3,879,925
2026-01-28	13.500	13.550	13.170	13.200	12.870	4,360,818
2026-01-27	13.730	13.730	13.170	13.540	13.201	5,749,312
2026-01-26	13.570	13.830	13.400	13.760	13.416	7,412,588
2026-01-23	13.350	13.440	13.230	13.420	13.084	3,603,491
2026-01-22	13.290	13.350	13.230	13.270	12.938	2,092,693
2026-01-21	13.180	13.260	13.100	13.260	12.928	2,575,532
2026-01-20	13.460	13.470	13.180	13.210	12.879	3,069,953
2026-01-19	13.200	13.460	13.200	13.390	13.055	3,488,054
2026-01-16	13.350	13.450	13.100	13.290	12.957	4,394,145
2026-01-15	13.610	13.660	13.290	13.350	13.016	5,425,405

← NewerPage 3 of 21 · 1,214 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.