Zhonghong Pulin Medical Products Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-14	13.630	14.020	13.410	13.610	13.269	8,941,358
2026-01-13	13.300	13.680	13.200	13.590	13.250	8,877,284
2026-01-12	13.080	13.320	13.050	13.310	12.977	5,081,862
2026-01-09	13.020	13.130	12.960	13.080	12.753	4,531,670
2026-01-08	12.950	13.080	12.910	13.050	12.723	3,688,411
2026-01-07	13.100	13.100	12.910	12.960	12.636	3,240,480
2026-01-06	13.060	13.240	12.950	13.100	12.772	4,364,041
2026-01-05	12.620	13.020	12.580	13.000	12.675	4,400,056
2025-12-31	12.530	12.630	12.420	12.560	12.246	2,676,044
2025-12-30	12.640	12.680	12.440	12.520	12.207	3,253,178
2025-12-29	12.820	12.850	12.620	12.640	12.324	3,115,508
2025-12-26	12.940	13.020	12.800	12.820	12.499	3,509,964
2025-12-25	12.940	13.000	12.810	12.940	12.616	2,557,584
2025-12-24	12.780	12.920	12.770	12.900	12.577	2,704,790
2025-12-23	13.100	13.150	12.760	12.830	12.509	3,802,990
2025-12-22	13.000	13.180	12.930	13.070	12.743	3,127,069
2025-12-19	12.980	13.080	12.850	13.020	12.694	4,557,663
2025-12-18	13.000	13.320	12.900	13.080	12.753	5,135,140
2025-12-17	13.040	13.140	12.710	13.020	12.694	5,217,142
2025-12-16	13.420	13.550	12.990	13.040	12.714	5,483,246
2025-12-15	13.430	13.630	13.310	13.420	13.084	4,676,529
2025-12-12	13.900	14.070	13.490	13.560	13.221	9,019,144
2025-12-11	14.770	14.900	13.980	14.010	13.659	13,037,740
2025-12-10	15.400	15.800	14.700	14.920	14.547	14,937,560
2025-12-09	14.970	15.670	14.900	15.420	15.034	17,233,391
2025-12-08	15.450	15.900	15.080	15.160	14.781	18,126,061
2025-12-05	15.030	15.500	14.860	15.430	15.044	18,134,740
2025-12-04	14.530	15.280	14.090	15.210	14.829	19,020,520
2025-12-03	14.740	15.120	14.600	14.650	14.283	12,399,260
2025-12-02	14.350	14.990	14.350	14.850	14.478	12,022,880
2025-12-01	14.210	15.000	14.170	14.640	14.274	12,180,440
2025-11-28	14.580	14.580	14.070	14.210	13.854	8,618,826
2025-11-27	14.420	14.780	14.140	14.510	14.147	9,353,404
2025-11-26	14.990	15.000	14.460	14.590	14.225	12,852,520
2025-11-25	14.850	15.140	14.670	15.140	14.761	16,938,930
2025-11-24	14.310	15.460	14.230	15.170	14.790	23,213,840
2025-11-21	14.560	14.850	13.980	14.300	13.942	18,106,070
2025-11-20	14.900	15.250	14.360	14.650	14.283	22,543,641
2025-11-19	13.670	16.400	13.470	15.090	14.712	28,496,160
2025-11-18	14.020	14.020	13.550	13.670	13.328	5,594,337
2025-11-17	13.850	14.190	13.640	14.020	13.669	7,864,118
2025-11-14	13.690	13.880	13.630	13.770	13.425	4,474,357
2025-11-13	13.680	13.710	13.450	13.710	13.367	3,749,573
2025-11-12	13.560	13.690	13.500	13.650	13.308	3,301,832
2025-11-11	13.580	13.660	13.400	13.560	13.221	2,219,430
2025-11-10	13.410	13.590	13.330	13.580	13.240	3,048,057
2025-11-07	13.340	13.460	13.290	13.410	13.074	2,235,480
2025-11-06	13.500	13.500	13.300	13.390	13.055	2,479,634
2025-11-05	13.200	13.550	13.150	13.520	13.182	4,243,687
2025-11-04	13.230	13.280	13.040	13.250	12.918	2,709,165
2025-11-03	13.080	13.230	13.030	13.210	12.879	2,816,710
2025-10-31	12.800	13.170	12.790	13.140	12.811	4,368,976
2025-10-30	13.060	13.070	12.780	12.780	12.460	4,409,737
2025-10-29	13.500	13.580	12.920	13.050	12.723	7,732,780
2025-10-28	13.490	13.850	13.410	13.680	13.338	4,365,282
2025-10-27	13.560	13.570	13.420	13.510	13.172	2,822,096
2025-10-24	13.520	13.650	13.490	13.500	13.162	2,479,762
2025-10-23	13.640	13.640	13.330	13.510	13.172	2,700,514
2025-10-22	13.580	13.720	13.520	13.560	13.221	2,771,172
2025-10-21	13.440	13.600	13.310	13.580	13.240	3,310,552

← NewerPage 4 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.