Zhongzhu Medical Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	1.720	1.720	1.690	1.710	1.710	7,702,240
2023-10-27	1.710	1.730	1.690	1.720	1.720	5,806,060
2023-10-26	1.710	1.720	1.690	1.720	1.720	5,836,500
2023-10-25	1.720	1.730	1.700	1.710	1.710	7,359,600
2023-10-24	1.700	1.720	1.690	1.710	1.710	4,360,883
2023-10-23	1.740	1.740	1.700	1.710	1.710	4,845,400
2023-10-20	1.740	1.740	1.720	1.730	1.730	3,061,066
2023-10-19	1.720	1.750	1.720	1.750	1.750	3,145,200
2023-10-18	1.760	1.760	1.720	1.740	1.740	7,253,040
2023-10-17	1.780	1.780	1.740	1.770	1.770	6,254,600
2023-10-16	1.780	1.800	1.760	1.780	1.780	4,387,300
2023-10-13	1.810	1.820	1.790	1.790	1.790	4,254,260
2023-10-12	1.820	1.820	1.810	1.810	1.810	3,524,526
2023-10-11	1.830	1.840	1.810	1.810	1.810	4,134,525
2023-10-10	1.810	1.830	1.800	1.830	1.830	4,665,600
2023-10-09	1.840	1.840	1.800	1.810	1.810	6,830,600
2023-09-28	1.820	1.860	1.800	1.840	1.840	4,063,097
2023-09-27	1.860	1.860	1.810	1.820	1.820	7,669,006
2023-09-26	1.860	1.890	1.860	1.860	1.860	4,981,000
2023-09-25	1.940	1.940	1.860	1.860	1.860	11,215,411
2023-09-22	1.940	1.960	1.870	1.940	1.940	11,791,980
2023-09-21	1.910	1.970	1.900	1.950	1.950	15,493,111
2023-09-20	1.870	1.920	1.870	1.910	1.910	5,340,726
2023-09-19	1.880	1.890	1.860	1.880	1.880	6,506,980
2023-09-18	1.940	1.950	1.860	1.860	1.860	19,663,866
2023-09-15	1.910	1.970	1.900	1.960	1.960	16,172,800
2023-09-14	1.930	1.960	1.910	1.910	1.910	13,019,366
2023-09-13	1.930	1.970	1.890	1.940	1.940	24,436,723
2023-09-12	1.860	1.950	1.860	1.920	1.920	23,995,115
2023-09-11	1.810	1.870	1.800	1.870	1.870	18,625,427
2023-09-08	1.780	1.800	1.780	1.790	1.790	2,923,620
2023-09-07	1.790	1.800	1.780	1.790	1.790	4,293,260
2023-09-06	1.810	1.810	1.780	1.790	1.790	4,768,500
2023-09-05	1.790	1.800	1.780	1.800	1.800	5,111,400
2023-09-04	1.800	1.810	1.770	1.790	1.790	5,507,072
2023-09-01	1.760	1.820	1.760	1.800	1.800	10,736,700
2023-08-31	1.720	1.800	1.720	1.780	1.780	17,103,203
2023-08-30	1.700	1.730	1.700	1.720	1.720	7,286,803
2023-08-29	1.690	1.740	1.690	1.710	1.710	9,502,914
2023-08-28	1.740	1.750	1.690	1.690	1.690	10,026,506
2023-08-25	1.710	1.720	1.700	1.710	1.710	5,666,200
2023-08-24	1.720	1.730	1.700	1.720	1.720	6,434,800
2023-08-23	1.690	1.730	1.690	1.720	1.720	10,589,780
2023-08-22	1.690	1.710	1.680	1.690	1.690	4,657,600
2023-08-21	1.690	1.710	1.680	1.700	1.700	5,997,860
2023-08-18	1.680	1.710	1.680	1.690	1.690	6,058,200
2023-08-17	1.680	1.700	1.670	1.690	1.690	4,978,200
2023-08-16	1.700	1.710	1.680	1.690	1.690	4,751,800
2023-08-15	1.690	1.720	1.660	1.710	1.710	8,713,400
2023-08-14	1.690	1.690	1.680	1.690	1.690	3,337,240
2023-08-11	1.700	1.710	1.680	1.690	1.690	3,502,300
2023-08-10	1.700	1.720	1.690	1.700	1.700	3,842,533
2023-08-09	1.700	1.710	1.690	1.700	1.700	3,736,060
2023-08-08	1.700	1.710	1.690	1.700	1.700	3,616,780
2023-08-07	1.730	1.730	1.690	1.710	1.710	6,292,460
2023-08-04	1.740	1.740	1.720	1.730	1.730	6,288,540
2023-08-03	1.740	1.750	1.730	1.740	1.740	5,733,460
2023-08-02	1.740	1.750	1.730	1.740	1.740	3,659,700
2023-08-01	1.740	1.760	1.730	1.750	1.750	9,275,300
2023-07-31	1.730	1.740	1.710	1.730	1.730	5,567,326

← NewerPage 13 of 21 · 1,212 trading daysOlder →

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.