Zhonghong Pulin Medical Products Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-18	12.650	12.740	12.490	12.730	12.411	4,542,842
2025-07-17	12.430	12.730	12.400	12.640	12.324	5,624,643
2025-07-16	12.300	12.430	12.220	12.430	12.119	3,820,621
2025-07-15	12.350	12.410	12.100	12.260	11.953	4,276,994
2025-07-14	12.350	12.420	12.260	12.420	12.109	3,568,040
2025-07-11	12.420	12.460	12.300	12.310	12.002	3,683,434
2025-07-10	12.320	12.470	12.260	12.400	12.090	3,853,051
2025-07-09	12.250	12.450	12.160	12.370	12.060	4,798,387
2025-07-08	12.190	12.430	12.190	12.280	11.973	6,150,541
2025-07-07	12.200	12.450	12.120	12.250	11.943	8,632,768
2025-07-04	12.150	12.190	11.950	12.020	11.719	3,209,552
2025-07-03	12.060	12.180	12.020	12.130	11.826	3,346,831
2025-07-02	12.150	12.210	11.930	12.060	11.758	4,375,540
2025-07-01	11.990	12.280	11.970	12.150	11.846	6,220,880
2025-06-30	11.690	12.050	11.650	11.970	11.670	4,164,272
2025-06-27	11.800	11.850	11.640	11.680	11.388	3,960,831
2025-06-26	13.080	13.200	13.000	13.150	11.412	3,242,254
2025-06-25	13.070	13.130	13.000	13.120	11.386	3,092,568
2025-06-24	12.800	13.090	12.800	13.060	11.333	3,682,990
2025-06-23	12.340	12.880	12.340	12.850	11.151	3,670,381
2025-06-20	12.480	12.650	12.420	12.450	10.804	2,117,790
2025-06-19	12.800	12.860	12.450	12.520	10.865	3,695,876
2025-06-18	13.000	13.060	12.770	12.840	11.143	3,445,105
2025-06-17	12.990	13.280	12.950	13.060	11.333	5,083,289
2025-06-16	12.900	13.090	12.730	12.950	11.238	3,775,824
2025-06-13	12.990	13.350	12.680	12.780	11.090	7,194,685
2025-06-12	13.000	13.030	12.910	13.020	11.299	2,584,902
2025-06-11	13.070	13.160	13.000	13.010	11.290	2,921,655
2025-06-10	13.200	13.280	12.870	13.050	11.325	5,747,939
2025-06-09	12.800	13.280	12.750	13.210	11.464	8,424,668
2025-06-06	12.870	13.340	12.710	12.980	11.264	8,351,646
2025-06-05	12.960	13.010	12.800	12.870	11.169	3,028,903
2025-06-04	12.900	13.010	12.850	13.000	11.281	3,739,555
2025-06-03	12.800	13.020	12.720	12.960	11.247	3,991,939
2025-05-30	12.920	13.030	12.840	12.900	11.195	3,650,230
2025-05-29	12.730	12.980	12.720	12.910	11.203	3,803,912
2025-05-28	12.870	12.960	12.690	12.800	11.108	3,932,220
2025-05-27	12.640	13.030	12.640	12.920	11.212	6,212,607
2025-05-26	12.560	12.680	12.430	12.600	10.934	3,310,518
2025-05-23	12.620	12.920	12.580	12.600	10.934	4,931,273
2025-05-22	12.750	12.860	12.600	12.600	10.934	3,555,696
2025-05-21	13.000	13.030	12.800	12.820	11.125	6,666,373
2025-05-20	12.470	13.220	12.470	13.030	11.307	11,134,045
2025-05-19	12.430	12.580	12.350	12.540	10.882	3,923,151
2025-05-16	12.350	12.530	12.290	12.480	10.830	3,271,074
2025-05-15	12.400	12.490	12.300	12.380	10.743	3,653,993
2025-05-14	12.570	13.110	12.360	12.410	10.769	5,990,354
2025-05-13	12.620	12.650	12.330	12.480	10.830	6,763,883
2025-05-12	12.160	13.020	12.080	12.630	10.960	10,321,300
2025-05-09	12.270	12.340	12.120	12.150	10.544	2,857,177
2025-05-08	12.000	12.250	11.920	12.230	10.613	3,517,553
2025-05-07	12.130	12.200	11.970	12.040	10.448	3,249,624
2025-05-06	11.910	12.070	11.870	12.030	10.440	4,308,539
2025-04-30	11.910	11.930	11.800	11.830	10.266	3,020,598
2025-04-29	11.660	11.890	11.590	11.870	10.301	3,485,211
2025-04-28	11.790	11.820	11.430	11.670	10.127	4,269,943
2025-04-25	11.920	11.970	11.770	11.790	10.231	4,137,474
2025-04-24	11.840	12.030	11.700	11.810	10.249	7,333,048
2025-04-23	12.030	12.280	11.680	11.770	10.214	10,544,404
2025-04-22	11.150	11.360	11.150	11.350	9.850	2,825,726

← NewerPage 6 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.