Zhongzhu Medical Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	1.730	1.740	1.710	1.730	1.730	5,567,326
2023-07-28	1.730	1.740	1.720	1.740	1.740	2,944,609
2023-07-27	1.740	1.740	1.720	1.740	1.740	3,147,120
2023-07-26	1.730	1.740	1.720	1.730	1.730	3,850,500
2023-07-25	1.720	1.740	1.720	1.730	1.730	5,601,220
2023-07-24	1.730	1.730	1.720	1.720	1.720	2,449,600
2023-07-21	1.730	1.740	1.720	1.730	1.730	4,692,400
2023-07-20	1.740	1.750	1.720	1.730	1.730	5,588,526
2023-07-19	1.730	1.740	1.720	1.730	1.730	3,368,900
2023-07-18	1.730	1.740	1.720	1.730	1.730	3,650,900
2023-07-17	1.730	1.740	1.720	1.730	1.730	1,795,500
2023-07-14	1.740	1.750	1.730	1.730	1.730	2,765,800
2023-07-13	1.740	1.760	1.730	1.740	1.740	3,660,703
2023-07-12	1.770	1.770	1.730	1.730	1.730	7,147,100
2023-07-11	1.790	1.800	1.760	1.770	1.770	5,535,156
2023-07-10	1.720	1.820	1.720	1.790	1.790	8,667,103
2023-07-07	1.730	1.740	1.720	1.730	1.730	1,750,500
2023-07-06	1.720	1.740	1.710	1.730	1.730	2,443,646
2023-07-05	1.730	1.740	1.720	1.720	1.720	4,534,646
2023-07-04	1.750	1.750	1.730	1.740	1.740	3,532,100
2023-07-03	1.740	1.760	1.730	1.750	1.750	3,986,736
2023-06-30	1.720	1.750	1.720	1.740	1.740	3,081,560
2023-06-29	1.740	1.750	1.720	1.720	1.720	3,566,200
2023-06-28	1.760	1.760	1.730	1.740	1.740	2,899,600
2023-06-27	1.740	1.770	1.740	1.760	1.760	1,869,203
2023-06-26	1.760	1.770	1.730	1.740	1.740	2,772,700
2023-06-21	1.760	1.770	1.750	1.750	1.750	2,883,280
2023-06-20	1.760	1.770	1.740	1.750	1.750	2,891,886
2023-06-19	1.760	1.780	1.750	1.760	1.760	3,640,400
2023-06-16	1.770	1.790	1.750	1.780	1.780	3,793,900
2023-06-15	1.790	1.810	1.760	1.780	1.780	3,895,100
2023-06-14	1.790	1.820	1.780	1.800	1.800	2,374,200
2023-06-13	1.830	1.840	1.780	1.790	1.790	7,007,546
2023-06-12	1.860	1.860	1.830	1.840	1.840	4,093,600
2023-06-09	1.850	1.870	1.830	1.850	1.850	7,530,380
2023-06-08	1.830	1.870	1.830	1.840	1.840	6,846,440
2023-06-07	1.820	1.850	1.810	1.830	1.830	4,719,780
2023-06-06	1.820	1.840	1.810	1.810	1.810	4,306,400
2023-06-05	1.840	1.850	1.820	1.820	1.820	4,331,700
2023-06-02	1.810	1.850	1.810	1.840	1.840	8,141,600
2023-06-01	1.790	1.820	1.760	1.820	1.820	7,527,243
2023-05-31	1.730	1.820	1.730	1.790	1.790	10,321,780
2023-05-30	1.700	1.760	1.680	1.730	1.730	7,606,262
2023-05-29	1.710	1.710	1.670	1.700	1.700	4,861,780
2023-05-26	1.730	1.740	1.690	1.700	1.700	8,132,300
2023-05-25	1.740	1.740	1.690	1.710	1.710	8,207,300
2023-05-24	1.780	1.790	1.730	1.740	1.740	7,602,916
2023-05-23	1.810	1.820	1.770	1.790	1.790	5,176,080
2023-05-22	1.810	1.820	1.800	1.810	1.810	3,258,584
2023-05-19	1.800	1.820	1.780	1.810	1.810	3,342,300
2023-05-18	1.830	1.840	1.800	1.800	1.800	5,014,060
2023-05-17	1.840	1.870	1.820	1.830	1.830	5,278,300
2023-05-16	1.850	1.870	1.820	1.840	1.840	5,375,080
2023-05-15	1.840	1.870	1.840	1.850	1.850	5,314,400
2023-05-12	1.850	1.880	1.830	1.840	1.840	7,237,091
2023-05-11	1.810	1.860	1.800	1.850	1.850	6,754,103
2023-05-10	1.810	1.810	1.780	1.800	1.800	3,885,023
2023-05-09	1.820	1.830	1.800	1.810	1.810	6,308,423
2023-05-08	1.860	1.910	1.790	1.810	1.810	15,935,420
2023-05-05	1.880	1.890	1.830	1.860	1.860	9,891,506

← NewerPage 14 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.