Zhonghong Pulin Medical Products Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	12.660	12.830	12.640	12.700	11.021	4,054,969
2024-10-23	12.890	12.930	12.650	12.710	11.030	6,142,817
2024-10-22	12.550	12.930	12.470	12.810	11.117	6,793,631
2024-10-21	12.450	12.750	12.310	12.530	10.874	7,265,115
2024-10-18	12.080	12.700	12.040	12.400	10.761	7,673,570
2024-10-17	12.380	12.500	12.080	12.110	10.509	4,953,846
2024-10-16	12.060	12.430	12.050	12.300	10.674	4,812,296
2024-10-15	12.520	12.720	12.270	12.270	10.648	6,499,765
2024-10-14	12.550	12.690	12.100	12.600	10.934	7,857,963
2024-10-11	12.910	13.350	12.380	12.480	10.830	8,359,207
2024-10-10	12.750	13.630	12.520	13.180	11.438	14,115,496
2024-10-09	14.000	14.000	12.570	12.640	10.969	17,572,784
2024-10-08	15.480	15.480	13.330	14.850	12.887	21,282,336
2024-09-30	11.730	13.240	11.620	12.940	11.229	19,781,958
2024-09-27	11.150	11.800	10.890	11.450	9.936	14,929,573
2024-09-26	10.430	10.820	10.310	10.800	9.372	8,435,521
2024-09-25	10.590	10.870	10.350	10.480	9.095	12,409,451
2024-09-24	9.430	10.050	9.430	10.050	8.721	5,063,610
2024-09-23	9.480	9.540	9.380	9.450	8.201	2,608,439
2024-09-20	9.720	9.870	9.450	9.530	8.270	3,517,720
2024-09-19	9.490	9.770	9.360	9.740	8.452	4,970,102
2024-09-18	10.030	10.080	9.200	9.410	8.166	8,013,897
2024-09-13	10.130	10.270	10.020	10.160	8.817	3,553,824
2024-09-12	10.060	10.230	10.000	10.120	8.782	2,837,730
2024-09-11	10.150	10.220	10.010	10.040	8.713	2,596,023
2024-09-10	10.240	10.500	10.030	10.150	8.808	2,603,654
2024-09-09	10.000	10.280	9.970	10.130	8.791	3,166,880
2024-09-06	10.210	10.330	10.000	10.040	8.713	3,124,132
2024-09-05	10.000	10.340	9.960	10.220	8.869	5,446,556
2024-09-04	9.920	10.280	9.920	10.040	8.713	5,519,793
2024-09-03	9.960	10.100	9.900	10.010	8.687	2,686,487
2024-09-02	9.940	10.180	9.920	9.940	8.626	4,631,326
2024-08-30	9.800	10.120	9.800	9.930	8.617	6,016,201
2024-08-29	9.480	9.750	9.460	9.700	8.418	3,028,313
2024-08-28	9.390	9.610	9.280	9.540	8.279	2,442,847
2024-08-27	9.460	9.650	9.380	9.410	8.166	2,100,243
2024-08-26	9.290	9.560	9.290	9.470	8.218	2,358,116
2024-08-23	9.480	9.480	9.270	9.400	8.157	3,717,265
2024-08-22	9.700	9.800	9.490	9.510	8.253	4,139,260
2024-08-21	9.700	9.850	9.630	9.680	8.400	3,748,173
2024-08-20	10.080	10.130	9.700	9.730	8.444	6,022,052
2024-08-19	10.160	10.240	10.010	10.040	8.713	6,392,380
2024-08-16	9.990	10.440	9.820	10.280	8.921	12,363,383
2024-08-15	9.950	10.100	9.810	9.960	8.643	7,381,285
2024-08-14	9.730	10.190	9.630	9.940	8.626	11,263,471
2024-08-13	9.790	9.980	9.650	9.790	8.496	9,247,731
2024-08-12	9.890	10.320	9.670	9.930	8.617	13,023,031
2024-08-09	10.630	10.630	9.880	10.120	8.782	24,203,045
2024-08-08	9.860	11.830	9.740	10.850	9.416	25,517,501
2024-08-07	9.540	10.260	9.330	9.860	8.557	8,467,268
2024-08-06	9.140	9.520	9.130	9.510	8.253	3,451,658
2024-08-05	9.260	9.430	9.050	9.060	7.862	2,651,906
2024-08-02	9.300	9.540	9.220	9.310	8.079	2,614,902
2024-08-01	9.370	9.420	9.310	9.340	8.105	2,735,480
2024-07-31	9.020	9.360	8.910	9.350	8.114	3,145,334
2024-07-30	8.990	9.040	8.900	9.010	7.819	1,458,384
2024-07-29	9.000	9.060	8.870	8.960	7.776	1,652,741
2024-07-26	8.900	9.090	8.880	9.000	7.810	1,677,249
2024-07-25	8.740	9.040	8.700	8.880	7.706	2,078,037
2024-07-24	8.980	9.050	8.790	8.810	7.645	2,418,833

← NewerPage 9 of 21 · 1,215 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.