Zhongzhu Medical Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 1.780 | 1.790 | 1.770 | 1.780 | 1.780 | 4,192,400 |
| 2022-11-02 | 1.800 | 1.810 | 1.780 | 1.790 | 1.790 | 5,017,520 |
| 2022-11-01 | 1.790 | 1.810 | 1.780 | 1.800 | 1.800 | 4,739,838 |
| 2022-10-31 | 1.780 | 1.790 | 1.740 | 1.790 | 1.790 | 4,674,358 |
| 2022-10-28 | 1.820 | 1.840 | 1.780 | 1.790 | 1.790 | 8,981,280 |
| 2022-10-27 | 1.760 | 1.860 | 1.760 | 1.830 | 1.830 | 10,582,595 |
| 2022-10-26 | 1.760 | 1.810 | 1.750 | 1.780 | 1.780 | 6,876,300 |
| 2022-10-25 | 1.740 | 1.770 | 1.710 | 1.760 | 1.760 | 4,451,700 |
| 2022-10-24 | 1.810 | 1.820 | 1.740 | 1.740 | 1.740 | 10,294,900 |
| 2022-10-21 | 1.790 | 1.860 | 1.780 | 1.810 | 1.810 | 16,836,600 |
| 2022-10-20 | 1.800 | 1.810 | 1.780 | 1.810 | 1.810 | 8,194,700 |
| 2022-10-19 | 1.730 | 1.740 | 1.720 | 1.720 | 1.720 | 3,163,660 |
| 2022-10-18 | 1.750 | 1.750 | 1.720 | 1.740 | 1.740 | 4,175,800 |
| 2022-10-17 | 1.720 | 1.760 | 1.710 | 1.740 | 1.740 | 5,173,600 |
| 2022-10-14 | 1.690 | 1.730 | 1.690 | 1.730 | 1.730 | 6,134,260 |
| 2022-10-13 | 1.670 | 1.700 | 1.670 | 1.690 | 1.690 | 3,196,400 |
| 2022-10-12 | 1.670 | 1.690 | 1.620 | 1.690 | 1.690 | 4,984,200 |
| 2022-10-11 | 1.690 | 1.690 | 1.650 | 1.660 | 1.660 | 4,352,400 |
| 2022-10-10 | 1.720 | 1.730 | 1.670 | 1.690 | 1.690 | 5,485,840 |
| 2022-09-30 | 1.720 | 1.730 | 1.710 | 1.720 | 1.720 | 4,027,000 |
| 2022-09-29 | 1.730 | 1.750 | 1.720 | 1.730 | 1.730 | 5,398,706 |
| 2022-09-28 | 1.740 | 1.750 | 1.710 | 1.720 | 1.720 | 3,885,580 |
| 2022-09-27 | 1.750 | 1.750 | 1.720 | 1.740 | 1.740 | 4,652,300 |
| 2022-09-26 | 1.760 | 1.770 | 1.740 | 1.740 | 1.740 | 3,287,520 |
| 2022-09-23 | 1.780 | 1.800 | 1.760 | 1.780 | 1.780 | 6,043,520 |
| 2022-09-22 | 1.800 | 1.810 | 1.780 | 1.790 | 1.790 | 3,967,960 |
| 2022-09-21 | 1.820 | 1.820 | 1.780 | 1.800 | 1.800 | 4,498,103 |
| 2022-09-20 | 1.800 | 1.830 | 1.780 | 1.820 | 1.820 | 3,239,640 |
| 2022-09-19 | 1.830 | 1.840 | 1.790 | 1.800 | 1.800 | 7,480,317 |
| 2022-09-16 | 1.860 | 1.860 | 1.840 | 1.840 | 1.840 | 9,482,599 |
| 2022-09-15 | 1.880 | 1.890 | 1.850 | 1.850 | 1.850 | 9,530,500 |
| 2022-09-14 | 1.880 | 1.900 | 1.870 | 1.880 | 1.880 | 10,700,562 |
| 2022-09-13 | 1.880 | 1.920 | 1.870 | 1.890 | 1.890 | 10,102,262 |
| 2022-09-09 | 1.900 | 1.920 | 1.890 | 1.890 | 1.890 | 8,761,262 |
| 2022-09-08 | 1.890 | 1.910 | 1.870 | 1.900 | 1.900 | 7,081,906 |
| 2022-09-07 | 1.900 | 1.910 | 1.870 | 1.890 | 1.890 | 6,755,706 |
| 2022-09-06 | 1.880 | 1.930 | 1.870 | 1.910 | 1.910 | 11,830,622 |
| 2022-09-05 | 1.860 | 1.880 | 1.850 | 1.880 | 1.880 | 8,129,900 |
| 2022-09-02 | 1.840 | 1.880 | 1.830 | 1.870 | 1.870 | 8,283,111 |
| 2022-09-01 | 1.840 | 1.860 | 1.820 | 1.840 | 1.840 | 7,864,528 |
| 2022-08-31 | 1.860 | 1.870 | 1.820 | 1.840 | 1.840 | 9,249,903 |
| 2022-08-30 | 1.840 | 1.890 | 1.830 | 1.870 | 1.870 | 8,877,508 |
| 2022-08-29 | 1.820 | 1.840 | 1.810 | 1.830 | 1.830 | 4,120,901 |
| 2022-08-26 | 1.840 | 1.850 | 1.830 | 1.840 | 1.840 | 5,568,800 |
| 2022-08-25 | 1.850 | 1.860 | 1.820 | 1.840 | 1.840 | 6,951,700 |
| 2022-08-24 | 1.850 | 1.860 | 1.830 | 1.850 | 1.850 | 7,958,600 |
| 2022-08-23 | 1.830 | 1.870 | 1.830 | 1.860 | 1.860 | 9,970,040 |
| 2022-08-22 | 1.820 | 1.850 | 1.800 | 1.840 | 1.840 | 10,516,440 |
| 2022-08-19 | 1.860 | 1.860 | 1.820 | 1.830 | 1.830 | 11,235,953 |
| 2022-08-18 | 1.870 | 1.890 | 1.850 | 1.850 | 1.850 | 8,429,833 |
| 2022-08-17 | 1.890 | 1.890 | 1.830 | 1.860 | 1.860 | 11,602,633 |
| 2022-08-16 | 1.920 | 1.920 | 1.880 | 1.880 | 1.880 | 10,589,900 |
| 2022-08-15 | 1.880 | 1.920 | 1.880 | 1.890 | 1.890 | 10,772,506 |
| 2022-08-12 | 1.870 | 1.960 | 1.870 | 1.900 | 1.900 | 16,922,066 |
| 2022-08-11 | 1.910 | 1.920 | 1.860 | 1.880 | 1.880 | 17,476,777 |
| 2022-08-10 | 1.790 | 1.890 | 1.790 | 1.890 | 1.890 | 18,013,163 |
| 2022-08-09 | 1.810 | 1.820 | 1.770 | 1.800 | 1.800 | 19,580,416 |
| 2022-08-08 | 1.810 | 1.870 | 1.790 | 1.820 | 1.820 | 25,115,263 |
| 2022-08-05 | 1.840 | 1.910 | 1.840 | 1.840 | 1.840 | 41,160,688 |
| 2022-08-04 | 1.980 | 1.980 | 1.890 | 1.940 | 1.940 | 26,386,500 |
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.