Zhonghong Pulin Medical Products Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	11.140	11.240	10.980	11.220	9.737	2,559,593
2025-04-18	11.050	11.180	10.930	11.070	9.607	1,989,971
2025-04-17	10.980	11.190	10.920	11.110	9.641	2,490,982
2025-04-16	11.270	11.270	10.850	11.030	9.572	3,344,040
2025-04-15	11.310	11.320	11.120	11.280	9.789	1,991,578
2025-04-14	11.200	11.350	11.200	11.260	9.771	3,115,210
2025-04-11	10.950	11.260	10.920	11.120	9.650	2,820,191
2025-04-10	11.030	11.340	11.000	11.140	9.667	4,822,787
2025-04-09	10.510	10.950	9.900	10.870	9.433	5,584,957
2025-04-08	10.400	11.050	10.400	10.670	9.259	4,554,699
2025-04-07	11.880	12.090	10.160	10.320	8.956	7,665,851
2025-04-03	12.380	12.720	12.380	12.490	10.839	3,522,842
2025-04-02	12.370	12.630	12.320	12.490	10.839	3,301,939
2025-04-01	11.990	12.600	11.990	12.420	10.778	6,369,315
2025-03-31	12.260	12.330	11.870	11.960	10.379	4,500,832
2025-03-28	12.410	12.660	12.350	12.380	10.743	3,744,125
2025-03-27	12.400	12.530	12.120	12.460	10.813	3,393,459
2025-03-26	12.210	12.440	12.190	12.420	10.778	3,345,699
2025-03-25	12.140	12.340	12.070	12.270	10.648	3,105,317
2025-03-24	12.420	12.550	12.070	12.220	10.605	4,310,966
2025-03-21	12.650	12.750	12.450	12.500	10.847	3,644,876
2025-03-20	12.570	12.690	12.500	12.620	10.952	3,290,513
2025-03-19	12.500	12.760	12.480	12.570	10.908	4,301,455
2025-03-18	12.530	12.600	12.420	12.590	10.926	3,041,440
2025-03-17	12.490	12.540	12.390	12.520	10.865	3,546,928
2025-03-14	12.160	12.480	12.110	12.470	10.821	4,525,672
2025-03-13	12.160	12.240	12.020	12.140	10.535	2,710,591
2025-03-12	12.280	12.300	12.110	12.210	10.596	3,642,873
2025-03-11	12.210	12.280	12.100	12.180	10.570	3,600,973
2025-03-10	12.390	12.520	12.250	12.350	10.717	3,169,513
2025-03-07	12.550	12.560	12.210	12.280	10.657	3,168,862
2025-03-06	12.340	12.530	12.250	12.500	10.847	3,768,941
2025-03-05	12.450	12.470	12.140	12.250	10.631	2,827,431
2025-03-04	12.300	12.540	12.230	12.470	10.821	2,659,558
2025-03-03	12.160	12.470	12.160	12.340	10.709	3,351,673
2025-02-28	12.540	12.590	12.150	12.160	10.552	3,990,586
2025-02-27	12.600	12.730	12.340	12.590	10.926	3,682,203
2025-02-26	12.510	12.640	12.500	12.640	10.969	3,205,175
2025-02-25	12.650	12.740	12.470	12.520	10.865	4,148,795
2025-02-24	12.710	12.770	12.560	12.760	11.073	3,767,983
2025-02-21	12.930	13.080	12.630	12.760	11.073	5,793,174
2025-02-20	12.480	13.180	12.480	12.980	11.264	7,570,923
2025-02-19	12.420	12.580	12.320	12.480	10.830	3,656,043
2025-02-18	12.880	12.890	12.360	12.420	10.778	4,632,599
2025-02-17	12.960	13.210	12.830	12.920	11.212	6,201,210
2025-02-14	12.590	12.940	12.590	12.860	11.160	5,171,504
2025-02-13	12.900	12.920	12.620	12.630	10.960	3,345,859
2025-02-12	12.750	12.950	12.700	12.910	11.203	4,172,559
2025-02-11	12.930	12.960	12.690	12.810	11.117	3,582,058
2025-02-10	12.440	12.990	12.430	12.970	11.255	6,194,190
2025-02-07	12.200	12.540	12.150	12.460	10.813	4,466,354
2025-02-06	12.170	12.200	11.900	12.200	10.587	3,375,715
2025-02-05	11.990	12.130	11.920	12.060	10.466	2,530,798
2025-01-27	11.930	12.190	11.870	11.900	10.327	3,017,196
2025-01-24	11.790	11.950	11.690	11.910	10.335	4,094,021
2025-01-23	12.350	12.440	11.870	11.880	10.309	7,694,028
2025-01-22	12.480	12.550	12.310	12.370	10.735	2,363,521
2025-01-21	12.770	12.790	12.460	12.590	10.926	2,690,977
2025-01-20	12.600	12.750	12.480	12.690	11.012	2,427,262
2025-01-17	12.500	12.660	12.420	12.550	10.891	2,334,532

← NewerPage 7 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.