Zhongzhu Medical Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 1.620 | 1.650 | 1.610 | 1.650 | 1.650 | 1,850,200 |
| 2024-01-22 | 1.680 | 1.680 | 1.630 | 1.630 | 1.630 | 3,478,200 |
| 2024-01-19 | 1.650 | 1.710 | 1.640 | 1.690 | 1.690 | 2,833,920 |
| 2024-01-18 | 1.660 | 1.670 | 1.610 | 1.640 | 1.640 | 3,733,500 |
| 2024-01-17 | 1.690 | 1.690 | 1.660 | 1.660 | 1.660 | 1,812,600 |
| 2024-01-16 | 1.730 | 1.730 | 1.680 | 1.690 | 1.690 | 2,640,877 |
| 2024-01-15 | 1.680 | 1.740 | 1.670 | 1.720 | 1.720 | 3,730,178 |
| 2024-01-12 | 1.690 | 1.690 | 1.670 | 1.670 | 1.670 | 1,565,496 |
| 2024-01-11 | 1.680 | 1.690 | 1.670 | 1.680 | 1.680 | 1,801,620 |
| 2024-01-10 | 1.660 | 1.680 | 1.660 | 1.680 | 1.680 | 1,279,900 |
| 2024-01-09 | 1.650 | 1.680 | 1.650 | 1.670 | 1.670 | 1,694,440 |
| 2024-01-08 | 1.690 | 1.690 | 1.660 | 1.670 | 1.670 | 2,405,120 |
| 2024-01-05 | 1.710 | 1.720 | 1.690 | 1.690 | 1.690 | 2,743,100 |
| 2024-01-04 | 1.700 | 1.720 | 1.700 | 1.700 | 1.700 | 2,330,400 |
| 2024-01-03 | 1.700 | 1.720 | 1.690 | 1.710 | 1.710 | 2,743,900 |
| 2024-01-02 | 1.740 | 1.740 | 1.700 | 1.700 | 1.700 | 3,676,100 |
| 2023-12-29 | 1.730 | 1.740 | 1.690 | 1.720 | 1.720 | 7,245,560 |
| 2023-12-28 | 1.710 | 1.800 | 1.680 | 1.740 | 1.740 | 16,711,558 |
| 2023-12-27 | 1.670 | 1.710 | 1.650 | 1.710 | 1.710 | 8,345,303 |
| 2023-12-26 | 1.550 | 1.630 | 1.510 | 1.630 | 1.630 | 9,415,296 |
| 2023-12-25 | 1.600 | 1.610 | 1.520 | 1.550 | 1.550 | 9,478,748 |
| 2023-12-22 | 1.660 | 1.670 | 1.580 | 1.600 | 1.600 | 6,578,300 |
| 2023-12-21 | 1.660 | 1.660 | 1.640 | 1.660 | 1.660 | 2,819,200 |
| 2023-12-20 | 1.670 | 1.670 | 1.650 | 1.660 | 1.660 | 2,067,783 |
| 2023-12-19 | 1.690 | 1.690 | 1.660 | 1.660 | 1.660 | 4,241,820 |
| 2023-12-18 | 1.700 | 1.700 | 1.670 | 1.680 | 1.680 | 3,779,100 |
| 2023-12-15 | 1.710 | 1.720 | 1.690 | 1.700 | 1.700 | 3,757,737 |
| 2023-12-14 | 1.720 | 1.720 | 1.700 | 1.710 | 1.710 | 2,819,906 |
| 2023-12-13 | 1.710 | 1.720 | 1.700 | 1.720 | 1.720 | 3,414,900 |
| 2023-12-12 | 1.710 | 1.730 | 1.700 | 1.700 | 1.700 | 5,895,558 |
| 2023-12-11 | 1.700 | 1.730 | 1.700 | 1.720 | 1.720 | 3,316,705 |
| 2023-12-08 | 1.710 | 1.730 | 1.700 | 1.710 | 1.710 | 3,853,900 |
| 2023-12-07 | 1.730 | 1.740 | 1.720 | 1.720 | 1.720 | 4,237,600 |
| 2023-12-06 | 1.740 | 1.740 | 1.720 | 1.730 | 1.730 | 4,104,136 |
| 2023-12-05 | 1.750 | 1.760 | 1.740 | 1.740 | 1.740 | 3,349,300 |
| 2023-12-04 | 1.750 | 1.770 | 1.740 | 1.750 | 1.750 | 4,133,306 |
| 2023-12-01 | 1.760 | 1.760 | 1.740 | 1.750 | 1.750 | 4,130,100 |
| 2023-11-30 | 1.770 | 1.780 | 1.750 | 1.760 | 1.760 | 4,954,800 |
| 2023-11-29 | 1.760 | 1.770 | 1.740 | 1.750 | 1.750 | 3,727,400 |
| 2023-11-28 | 1.750 | 1.780 | 1.750 | 1.760 | 1.760 | 5,275,346 |
| 2023-11-27 | 1.770 | 1.780 | 1.740 | 1.760 | 1.760 | 6,203,000 |
| 2023-11-24 | 1.770 | 1.780 | 1.750 | 1.770 | 1.770 | 5,727,998 |
| 2023-11-23 | 1.740 | 1.790 | 1.740 | 1.770 | 1.770 | 8,958,165 |
| 2023-11-22 | 1.740 | 1.760 | 1.730 | 1.740 | 1.740 | 3,728,100 |
| 2023-11-21 | 1.740 | 1.760 | 1.740 | 1.740 | 1.740 | 4,594,698 |
| 2023-11-20 | 1.740 | 1.750 | 1.720 | 1.740 | 1.740 | 4,965,537 |
| 2023-11-17 | 1.710 | 1.750 | 1.710 | 1.750 | 1.750 | 7,502,343 |
| 2023-11-16 | 1.720 | 1.730 | 1.700 | 1.710 | 1.710 | 4,457,000 |
| 2023-11-15 | 1.720 | 1.730 | 1.710 | 1.710 | 1.710 | 2,599,000 |
| 2023-11-14 | 1.720 | 1.730 | 1.710 | 1.710 | 1.710 | 3,571,540 |
| 2023-11-13 | 1.710 | 1.730 | 1.700 | 1.730 | 1.730 | 3,412,700 |
| 2023-11-10 | 1.720 | 1.720 | 1.700 | 1.720 | 1.720 | 2,184,003 |
| 2023-11-09 | 1.730 | 1.740 | 1.700 | 1.720 | 1.720 | 6,012,154 |
| 2023-11-08 | 1.730 | 1.740 | 1.720 | 1.730 | 1.730 | 5,475,677 |
| 2023-11-07 | 1.740 | 1.740 | 1.720 | 1.730 | 1.730 | 3,226,700 |
| 2023-11-06 | 1.750 | 1.750 | 1.720 | 1.730 | 1.730 | 8,827,143 |
| 2023-11-03 | 1.760 | 1.770 | 1.740 | 1.750 | 1.750 | 5,321,100 |
| 2023-11-02 | 1.720 | 1.760 | 1.700 | 1.760 | 1.760 | 8,459,107 |
| 2023-11-01 | 1.700 | 1.710 | 1.690 | 1.710 | 1.710 | 3,361,100 |
| 2023-10-31 | 1.700 | 1.710 | 1.690 | 1.710 | 1.710 | 6,965,180 |
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.