Zhonghong Pulin Medical Products Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	13.200	13.460	13.160	13.370	13.035	2,988,685
2025-10-17	13.460	13.500	13.100	13.120	12.792	3,077,576
2025-10-16	13.500	13.620	13.370	13.410	13.074	3,553,770
2025-10-15	13.390	13.550	13.250	13.520	13.182	3,673,348
2025-10-14	13.380	13.610	13.300	13.400	13.065	5,213,248
2025-10-13	12.940	13.340	12.670	13.280	12.948	4,545,950
2025-10-10	13.310	13.550	13.230	13.370	13.035	3,744,533
2025-10-09	13.560	13.560	13.300	13.350	13.016	4,072,490
2025-09-30	13.380	13.510	13.380	13.450	13.113	2,875,642
2025-09-29	13.390	13.420	13.130	13.370	13.035	2,789,265
2025-09-26	13.270	13.470	13.150	13.300	12.967	2,824,204
2025-09-25	13.490	13.600	13.310	13.310	12.977	3,440,149
2025-09-24	13.350	13.510	13.200	13.490	13.152	2,752,392
2025-09-23	13.680	13.680	13.050	13.360	13.026	6,068,979
2025-09-22	13.750	13.850	13.500	13.600	13.260	3,343,259
2025-09-19	13.590	13.780	13.450	13.630	13.289	4,961,837
2025-09-18	13.960	14.080	13.560	13.660	13.318	6,337,776
2025-09-17	14.030	14.160	13.990	14.050	13.698	3,323,126
2025-09-16	14.010	14.160	13.890	14.160	13.806	3,697,661
2025-09-15	14.010	14.090	13.830	14.000	13.650	4,058,237
2025-09-12	14.140	14.190	13.880	14.060	13.708	5,412,607
2025-09-11	13.810	14.090	13.540	14.090	13.737	5,227,899
2025-09-10	13.820	14.030	13.820	13.890	13.542	3,459,535
2025-09-09	14.230	14.230	13.800	13.860	13.513	4,969,426
2025-09-08	13.960	14.310	13.960	14.220	13.864	6,590,093
2025-09-05	13.750	13.950	13.560	13.950	13.601	5,387,901
2025-09-04	13.880	14.060	13.570	13.760	13.416	5,726,346
2025-09-03	14.240	14.320	13.760	13.880	13.533	6,103,910
2025-09-02	14.430	14.490	13.960	14.130	13.776	7,870,515
2025-09-01	14.290	14.600	14.210	14.430	14.069	6,625,543
2025-08-29	14.700	14.720	14.370	14.400	14.040	8,302,819
2025-08-28	14.670	14.990	14.200	14.830	14.459	17,677,859
2025-08-27	15.910	16.080	15.300	15.300	14.917	10,273,340
2025-08-26	16.320	16.340	16.000	16.010	15.609	8,996,061
2025-08-25	16.110	16.350	16.000	16.290	15.882	12,300,130
2025-08-22	16.100	16.150	15.750	15.950	15.551	9,889,896
2025-08-21	16.250	16.340	15.930	15.960	15.560	10,844,830
2025-08-20	16.600	16.760	16.000	16.280	15.872	17,947,170
2025-08-19	16.240	18.380	16.240	16.960	16.535	26,592,920
2025-08-18	16.100	16.660	16.100	16.240	15.833	16,688,939
2025-08-15	16.030	16.450	15.860	16.240	15.833	15,697,690
2025-08-14	17.250	17.380	16.000	16.000	15.599	26,126,689
2025-08-13	17.130	17.800	16.800	17.760	17.315	32,151,369
2025-08-12	16.420	18.870	16.360	17.470	17.033	42,493,781
2025-08-11	16.230	16.970	15.800	16.680	16.262	34,957,488
2025-08-08	16.990	17.880	15.700	16.500	16.087	54,040,910
2025-08-07	13.450	16.210	13.430	16.210	15.804	31,696,811
2025-08-06	13.720	13.850	13.410	13.510	13.172	11,869,140
2025-08-05	14.200	14.440	13.810	13.870	13.523	14,141,770
2025-08-04	14.180	14.580	13.580	14.230	13.874	20,612,430
2025-08-01	13.260	14.390	13.180	14.370	14.010	21,373,619
2025-07-31	13.210	13.590	13.180	13.300	12.967	8,614,286
2025-07-30	13.190	13.660	13.150	13.300	12.967	8,694,120
2025-07-29	13.230	13.300	13.100	13.240	12.909	4,202,606
2025-07-28	13.090	13.320	13.070	13.230	12.899	5,615,339
2025-07-25	12.950	13.270	12.900	13.180	12.850	6,563,694
2025-07-24	12.820	12.980	12.760	12.930	12.606	4,623,964
2025-07-23	12.790	12.980	12.740	12.820	12.499	4,061,795
2025-07-22	12.880	13.120	12.760	12.830	12.509	5,368,502
2025-07-21	12.740	12.940	12.630	12.820	12.499	3,701,915

← NewerPage 5 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.