Zhonghong Pulin Medical Products Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-16	12.580	12.730	12.480	12.550	10.891	2,520,672
2025-01-15	12.560	12.640	12.380	12.510	10.856	2,242,972
2025-01-14	12.080	12.580	12.080	12.560	10.900	4,354,783
2025-01-13	11.970	12.130	11.720	12.080	10.483	2,227,234
2025-01-10	12.380	12.480	12.010	12.010	10.422	2,361,827
2025-01-09	12.270	12.570	12.210	12.380	10.743	2,180,970
2025-01-08	12.370	12.610	12.090	12.430	10.787	3,154,420
2025-01-07	12.580	12.580	12.230	12.490	10.839	2,637,008
2025-01-06	12.290	12.550	11.920	12.350	10.717	3,974,627
2025-01-03	12.680	12.730	12.200	12.230	10.613	3,763,722
2025-01-02	12.850	13.090	12.440	12.590	10.926	3,532,592
2024-12-31	13.290	13.330	12.850	12.860	11.160	3,326,433
2024-12-30	13.250	13.390	13.020	13.250	11.498	3,188,770
2024-12-27	13.280	13.540	13.120	13.420	11.646	3,386,781
2024-12-26	13.200	13.350	13.130	13.220	11.472	2,811,202
2024-12-25	13.580	13.700	13.140	13.230	11.481	4,314,893
2024-12-24	13.650	13.830	13.370	13.550	11.759	3,934,525
2024-12-23	14.270	14.280	13.480	13.580	11.785	5,736,585
2024-12-20	13.930	14.470	13.850	14.200	12.323	5,688,627
2024-12-19	13.870	14.030	13.690	13.860	12.028	4,416,926
2024-12-18	14.070	14.200	13.800	14.050	12.193	5,145,734
2024-12-17	14.580	14.580	13.800	13.860	12.028	7,592,922
2024-12-16	14.510	14.840	14.460	14.590	12.661	5,216,371
2024-12-13	15.060	15.070	14.510	14.550	12.626	8,040,695
2024-12-12	14.910	15.200	14.820	15.080	13.086	7,449,848
2024-12-11	14.840	14.990	14.830	14.940	12.965	5,707,011
2024-12-10	15.270	15.350	14.880	14.910	12.939	9,467,839
2024-12-09	15.110	15.240	14.710	14.930	12.956	9,179,656
2024-12-06	15.200	15.850	15.080	15.080	13.086	12,587,695
2024-12-05	15.220	15.260	14.930	15.150	13.147	11,956,438
2024-12-04	14.610	15.360	14.390	15.360	13.329	19,765,524
2024-12-03	14.600	14.930	14.400	14.710	12.765	10,882,678
2024-12-02	14.360	14.750	14.310	14.580	12.653	10,041,520
2024-11-29	14.130	14.450	14.000	14.360	12.462	9,593,691
2024-11-28	14.210	14.520	14.050	14.260	12.375	8,843,482
2024-11-27	13.930	14.270	13.560	14.270	12.383	9,795,291
2024-11-26	14.350	14.770	14.040	14.130	12.262	12,437,424
2024-11-25	14.330	14.560	14.030	14.540	12.618	13,117,323
2024-11-22	15.350	15.500	14.250	14.340	12.444	23,297,205
2024-11-21	16.000	16.030	15.300	15.660	13.590	28,224,050
2024-11-20	15.750	17.280	15.130	16.550	14.362	39,472,284
2024-11-19	15.000	17.160	15.000	15.980	13.867	50,497,377
2024-11-18	13.380	15.480	13.380	15.480	13.434	33,139,852
2024-11-15	13.340	13.400	12.880	12.900	11.195	3,756,563
2024-11-14	13.750	13.760	13.190	13.250	11.498	4,688,802
2024-11-13	13.780	14.090	13.520	13.740	11.924	5,560,029
2024-11-12	13.810	14.270	13.710	13.940	12.097	9,119,939
2024-11-11	13.490	13.830	13.390	13.810	11.984	6,392,334
2024-11-08	13.650	13.680	13.310	13.490	11.707	6,621,060
2024-11-07	13.000	13.430	12.850	13.410	11.637	6,219,364
2024-11-06	13.120	13.260	12.960	13.050	11.325	5,515,021
2024-11-05	12.780	13.080	12.740	13.060	11.333	4,446,115
2024-11-04	12.310	12.790	12.310	12.760	11.073	3,928,600
2024-11-01	12.920	13.010	12.370	12.410	10.769	6,072,800
2024-10-31	12.760	13.140	12.760	12.900	11.195	5,401,910
2024-10-30	13.000	13.200	12.670	12.840	11.143	5,371,479
2024-10-29	13.600	13.880	13.090	13.140	11.403	8,908,124
2024-10-28	12.920	13.490	12.860	13.470	11.689	7,163,541
2024-10-25	12.740	12.960	12.600	12.890	11.186	5,409,959
2024-10-24	12.660	12.830	12.640	12.700	11.021	4,054,969

← NewerPage 8 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.