Zhongzhu Medical Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 1.300 | 1.310 | 1.260 | 1.270 | 1.270 | 5,258,460 |
| 2024-07-24 | 1.340 | 1.390 | 1.290 | 1.320 | 1.320 | 13,660,660 |
| 2024-07-23 | 1.280 | 1.320 | 1.280 | 1.320 | 1.320 | 4,805,440 |
| 2024-07-22 | 1.200 | 1.260 | 1.200 | 1.260 | 1.260 | 3,986,600 |
| 2024-07-19 | 1.210 | 1.220 | 1.200 | 1.200 | 1.200 | 2,470,500 |
| 2024-07-18 | 1.230 | 1.230 | 1.190 | 1.220 | 1.220 | 3,913,700 |
| 2024-07-17 | 1.240 | 1.260 | 1.230 | 1.230 | 1.230 | 3,200,400 |
| 2024-07-16 | 1.240 | 1.260 | 1.220 | 1.240 | 1.240 | 3,445,400 |
| 2024-07-15 | 1.240 | 1.260 | 1.210 | 1.250 | 1.250 | 3,964,182 |
| 2024-07-12 | 1.230 | 1.270 | 1.200 | 1.260 | 1.260 | 6,419,262 |
| 2024-07-11 | 1.230 | 1.250 | 1.220 | 1.230 | 1.230 | 3,204,620 |
| 2024-07-10 | 1.250 | 1.270 | 1.210 | 1.230 | 1.230 | 4,401,040 |
| 2024-07-09 | 1.270 | 1.300 | 1.250 | 1.270 | 1.270 | 2,878,200 |
| 2024-07-08 | 1.320 | 1.340 | 1.280 | 1.280 | 1.280 | 3,167,400 |
| 2024-07-05 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 0 |
| 2024-07-04 | 1.320 | 1.340 | 1.290 | 1.320 | 1.320 | 4,786,440 |
| 2024-07-03 | 1.260 | 1.320 | 1.260 | 1.310 | 1.310 | 4,290,920 |
| 2024-07-02 | 1.270 | 1.290 | 1.240 | 1.280 | 1.280 | 4,020,906 |
| 2024-07-01 | 1.190 | 1.260 | 1.190 | 1.240 | 1.240 | 6,471,942 |
| 2024-06-28 | 1.220 | 1.230 | 1.160 | 1.210 | 1.210 | 17,496,988 |
| 2024-06-27 | 1.260 | 1.260 | 1.210 | 1.220 | 1.220 | 4,920,220 |
| 2024-06-26 | 1.230 | 1.280 | 1.210 | 1.270 | 1.270 | 3,711,900 |
| 2024-06-25 | 1.250 | 1.270 | 1.210 | 1.260 | 1.260 | 4,002,400 |
| 2024-06-24 | 1.300 | 1.300 | 1.250 | 1.250 | 1.250 | 4,842,200 |
| 2024-06-21 | 1.230 | 1.310 | 1.230 | 1.300 | 1.300 | 5,815,100 |
| 2024-06-20 | 1.310 | 1.310 | 1.240 | 1.250 | 1.250 | 6,326,200 |
| 2024-06-19 | 1.320 | 1.330 | 1.290 | 1.310 | 1.310 | 1,928,100 |
| 2024-06-18 | 1.360 | 1.360 | 1.310 | 1.320 | 1.320 | 2,601,800 |
| 2024-06-17 | 1.350 | 1.360 | 1.330 | 1.350 | 1.350 | 1,471,500 |
| 2024-06-14 | 1.370 | 1.370 | 1.340 | 1.350 | 1.350 | 2,830,147 |
| 2024-06-13 | 1.330 | 1.370 | 1.320 | 1.370 | 1.370 | 4,589,240 |
| 2024-06-12 | 1.320 | 1.340 | 1.260 | 1.320 | 1.320 | 5,296,660 |
| 2024-06-11 | 1.390 | 1.390 | 1.310 | 1.310 | 1.310 | 7,112,900 |
| 2024-06-07 | 1.420 | 1.470 | 1.360 | 1.380 | 1.380 | 7,157,060 |
| 2024-06-06 | 1.500 | 1.510 | 1.430 | 1.430 | 1.430 | 12,528,525 |
| 2024-06-05 | 1.500 | 1.530 | 1.500 | 1.500 | 1.500 | 2,591,200 |
| 2024-06-04 | 1.500 | 1.530 | 1.490 | 1.500 | 1.500 | 2,819,760 |
| 2024-06-03 | 1.520 | 1.540 | 1.480 | 1.520 | 1.520 | 5,379,040 |
| 2024-05-31 | 1.550 | 1.570 | 1.520 | 1.530 | 1.530 | 3,364,200 |
| 2024-05-30 | 1.530 | 1.590 | 1.520 | 1.570 | 1.570 | 6,404,485 |
| 2024-05-29 | 1.560 | 1.560 | 1.530 | 1.550 | 1.550 | 4,606,940 |
| 2024-05-28 | 1.590 | 1.600 | 1.540 | 1.560 | 1.560 | 4,699,500 |
| 2024-05-27 | 1.610 | 1.610 | 1.580 | 1.580 | 1.580 | 3,903,300 |
| 2024-05-24 | 1.610 | 1.610 | 1.580 | 1.610 | 1.610 | 2,752,585 |
| 2024-05-23 | 1.610 | 1.630 | 1.590 | 1.590 | 1.590 | 5,007,200 |
| 2024-05-22 | 1.610 | 1.620 | 1.590 | 1.620 | 1.620 | 2,588,777 |
| 2024-05-21 | 1.610 | 1.620 | 1.590 | 1.610 | 1.610 | 3,890,675 |
| 2024-05-20 | 1.620 | 1.620 | 1.590 | 1.590 | 1.590 | 4,875,144 |
| 2024-05-17 | 1.600 | 1.630 | 1.590 | 1.630 | 1.630 | 5,181,160 |
| 2024-05-16 | 1.580 | 1.640 | 1.560 | 1.610 | 1.610 | 7,324,420 |
| 2024-05-15 | 1.600 | 1.600 | 1.560 | 1.580 | 1.580 | 4,869,886 |
| 2024-05-14 | 1.610 | 1.610 | 1.540 | 1.600 | 1.600 | 11,194,756 |
| 2024-05-13 | 1.660 | 1.670 | 1.600 | 1.610 | 1.610 | 9,891,300 |
| 2024-05-10 | 1.670 | 1.680 | 1.630 | 1.660 | 1.660 | 9,921,674 |
| 2024-05-09 | 1.600 | 1.680 | 1.600 | 1.660 | 1.660 | 13,055,209 |
| 2024-05-08 | 1.640 | 1.670 | 1.590 | 1.610 | 1.610 | 14,595,145 |
| 2024-05-07 | 1.540 | 1.610 | 1.520 | 1.610 | 1.610 | 15,725,417 |
| 2024-05-06 | 1.480 | 1.530 | 1.450 | 1.530 | 1.530 | 14,194,617 |
| 2024-04-30 | 1.450 | 1.490 | 1.450 | 1.460 | 1.460 | 7,398,141 |
| 2024-04-29 | 1.490 | 1.490 | 1.430 | 1.430 | 1.430 | 11,797,068 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.