Zhongzhu Medical Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1.470 | 1.520 | 1.430 | 1.500 | 1.500 | 17,230,582 |
| 2024-04-25 | 1.480 | 1.510 | 1.470 | 1.510 | 1.510 | 21,088,473 |
| 2024-04-24 | 1.400 | 1.440 | 1.380 | 1.440 | 1.440 | 11,125,231 |
| 2024-04-23 | 1.300 | 1.370 | 1.280 | 1.370 | 1.370 | 9,969,403 |
| 2024-04-22 | 1.310 | 1.310 | 1.260 | 1.300 | 1.300 | 15,372,615 |
| 2024-04-19 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 4,953,600 |
| 2024-04-18 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 3,388,642 |
| 2024-04-17 | 1.130 | 1.200 | 1.130 | 1.130 | 1.130 | 30,521,399 |
| 2024-04-16 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 2,568,100 |
| 2024-04-15 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 3,487,200 |
| 2024-04-12 | 1.350 | 1.360 | 1.320 | 1.320 | 1.320 | 2,320,200 |
| 2024-04-11 | 1.350 | 1.360 | 1.340 | 1.350 | 1.350 | 2,462,700 |
| 2024-04-10 | 1.360 | 1.370 | 1.340 | 1.350 | 1.350 | 3,456,200 |
| 2024-04-09 | 1.350 | 1.360 | 1.340 | 1.360 | 1.360 | 3,221,100 |
| 2024-04-08 | 1.340 | 1.360 | 1.340 | 1.350 | 1.350 | 4,182,500 |
| 2024-04-03 | 1.370 | 1.370 | 1.340 | 1.350 | 1.350 | 3,564,020 |
| 2024-04-02 | 1.380 | 1.390 | 1.360 | 1.370 | 1.370 | 4,457,900 |
| 2024-04-01 | 1.400 | 1.400 | 1.370 | 1.380 | 1.380 | 6,199,003 |
| 2024-03-29 | 1.380 | 1.410 | 1.370 | 1.390 | 1.390 | 3,137,343 |
| 2024-03-28 | 1.330 | 1.370 | 1.320 | 1.370 | 1.370 | 7,533,187 |
| 2024-03-27 | 1.350 | 1.380 | 1.280 | 1.350 | 1.350 | 11,372,420 |
| 2024-03-26 | 1.340 | 1.360 | 1.340 | 1.350 | 1.350 | 4,752,400 |
| 2024-03-25 | 1.380 | 1.380 | 1.340 | 1.340 | 1.340 | 6,808,103 |
| 2024-03-22 | 1.380 | 1.390 | 1.350 | 1.380 | 1.380 | 7,765,307 |
| 2024-03-21 | 1.400 | 1.400 | 1.380 | 1.380 | 1.380 | 6,474,607 |
| 2024-03-20 | 1.400 | 1.410 | 1.380 | 1.400 | 1.400 | 8,042,905 |
| 2024-03-19 | 1.400 | 1.430 | 1.380 | 1.410 | 1.410 | 11,563,827 |
| 2024-03-18 | 1.400 | 1.410 | 1.380 | 1.400 | 1.400 | 8,060,075 |
| 2024-03-15 | 1.400 | 1.430 | 1.390 | 1.400 | 1.400 | 10,853,177 |
| 2024-03-14 | 1.400 | 1.400 | 1.370 | 1.390 | 1.390 | 5,569,247 |
| 2024-03-13 | 1.420 | 1.430 | 1.380 | 1.400 | 1.400 | 3,859,300 |
| 2024-03-12 | 1.390 | 1.430 | 1.390 | 1.420 | 1.420 | 5,287,700 |
| 2024-03-11 | 1.380 | 1.410 | 1.360 | 1.400 | 1.400 | 4,730,320 |
| 2024-03-08 | 1.360 | 1.390 | 1.350 | 1.370 | 1.370 | 3,890,846 |
| 2024-03-07 | 1.400 | 1.410 | 1.350 | 1.360 | 1.360 | 4,612,264 |
| 2024-03-06 | 1.350 | 1.440 | 1.340 | 1.400 | 1.400 | 6,019,661 |
| 2024-03-05 | 1.420 | 1.420 | 1.360 | 1.370 | 1.370 | 9,809,525 |
| 2024-03-04 | 1.460 | 1.470 | 1.430 | 1.430 | 1.430 | 3,076,300 |
| 2024-03-01 | 1.500 | 1.500 | 1.460 | 1.460 | 1.460 | 2,379,480 |
| 2024-02-29 | 1.420 | 1.490 | 1.420 | 1.480 | 1.480 | 3,775,512 |
| 2024-02-28 | 1.520 | 1.520 | 1.440 | 1.440 | 1.440 | 8,872,200 |
| 2024-02-27 | 1.530 | 1.530 | 1.510 | 1.520 | 1.520 | 4,092,083 |
| 2024-02-26 | 1.530 | 1.550 | 1.510 | 1.530 | 1.530 | 3,025,460 |
| 2024-02-23 | 1.520 | 1.540 | 1.500 | 1.530 | 1.530 | 4,489,431 |
| 2024-02-22 | 1.510 | 1.520 | 1.500 | 1.510 | 1.510 | 2,717,906 |
| 2024-02-21 | 1.530 | 1.540 | 1.500 | 1.510 | 1.510 | 3,581,700 |
| 2024-02-20 | 1.500 | 1.540 | 1.490 | 1.520 | 1.520 | 2,918,280 |
| 2024-02-19 | 1.470 | 1.520 | 1.460 | 1.500 | 1.500 | 4,273,740 |
| 2024-02-08 | 1.450 | 1.470 | 1.410 | 1.450 | 1.450 | 3,306,414 |
| 2024-02-07 | 1.400 | 1.460 | 1.400 | 1.410 | 1.410 | 3,281,040 |
| 2024-02-06 | 1.400 | 1.460 | 1.330 | 1.430 | 1.430 | 6,559,321 |
| 2024-02-05 | 1.460 | 1.460 | 1.400 | 1.400 | 1.400 | 6,204,200 |
| 2024-02-02 | 1.490 | 1.500 | 1.430 | 1.470 | 1.470 | 4,380,820 |
| 2024-02-01 | 1.490 | 1.520 | 1.470 | 1.500 | 1.500 | 2,205,500 |
| 2024-01-31 | 1.560 | 1.560 | 1.490 | 1.510 | 1.510 | 6,318,100 |
| 2024-01-30 | 1.600 | 1.600 | 1.550 | 1.560 | 1.560 | 2,554,900 |
| 2024-01-29 | 1.620 | 1.640 | 1.560 | 1.590 | 1.590 | 6,181,000 |
| 2024-01-26 | 1.650 | 1.660 | 1.620 | 1.640 | 1.640 | 3,293,800 |
| 2024-01-25 | 1.660 | 1.670 | 1.640 | 1.660 | 1.660 | 2,333,605 |
| 2024-01-24 | 1.640 | 1.660 | 1.630 | 1.660 | 1.660 | 1,985,805 |
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.