Zhongzhu Medical Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	2.190	2.240	2.130	2.210	2.210	8,541,921
2026-07-20	2.320	2.330	2.190	2.200	2.200	11,006,200
2026-07-17	2.290	2.450	2.250	2.310	2.310	14,044,003
2026-07-16	2.310	2.340	2.280	2.290	2.290	6,036,000
2026-07-15	2.330	2.380	2.290	2.310	2.310	6,802,400
2026-07-14	2.340	2.390	2.290	2.330	2.330	7,168,719
2026-07-13	2.480	2.490	2.340	2.370	2.370	10,132,900
2026-07-10	2.490	2.490	2.410	2.460	2.460	9,311,200
2026-07-09	2.400	2.540	2.400	2.490	2.490	9,360,286
2026-07-08	2.390	2.600	2.350	2.500	2.500	20,487,900
2026-07-07	2.370	2.420	2.300	2.360	2.360	9,125,706
2026-07-06	2.310	2.420	2.300	2.370	2.370	14,741,000
2026-07-03	2.440	2.440	2.350	2.360	2.360	15,823,320
2026-07-02	2.400	2.490	2.370	2.450	2.450	18,612,340
2026-07-01	2.440	2.480	2.360	2.410	2.410	31,106,712
2026-06-30	2.360	2.360	2.240	2.360	2.360	28,121,940
2026-06-29	2.250	2.250	2.230	2.250	2.250	4,668,763
2026-06-26	2.040	2.140	1.940	2.140	2.140	21,075,040
2026-06-25	2.150	2.210	2.040	2.040	2.040	24,751,400
2026-06-24	2.260	2.260	2.150	2.150	2.150	10,836,040
2026-06-23	2.260	2.310	2.200	2.260	2.260	15,583,561
2026-06-22	2.390	2.390	2.250	2.260	2.260	18,964,540
2026-06-18	2.420	2.450	2.320	2.370	2.370	11,533,800
2026-06-17	2.510	2.530	2.400	2.420	2.420	15,874,180
2026-06-16	2.520	2.550	2.400	2.510	2.510	13,168,028
2026-06-15	2.580	2.580	2.490	2.510	2.510	8,785,100
2026-06-12	2.500	2.560	2.500	2.540	2.540	5,618,200
2026-06-11	2.590	2.630	2.510	2.540	2.540	7,266,471
2026-06-10	2.610	2.620	2.590	2.590	2.590	5,473,000
2026-06-09	2.620	2.670	2.620	2.630	2.630	7,111,700
2026-06-08	2.720	2.720	2.620	2.620	2.620	14,823,000
2026-06-05	2.680	2.770	2.670	2.740	2.740	12,533,360
2026-06-04	2.700	2.760	2.670	2.700	2.700	17,235,660
2026-06-03	2.610	2.750	2.610	2.670	2.670	14,892,900
2026-06-02	2.770	2.770	2.630	2.660	2.660	28,399,360
2026-06-01	2.510	2.640	2.500	2.640	2.640	11,920,660
2026-05-29	2.600	2.600	2.490	2.510	2.510	16,002,660
2026-05-28	2.600	2.640	2.580	2.610	2.610	10,953,600
2026-05-27	2.560	2.650	2.550	2.600	2.600	15,180,899
2026-05-26	2.500	2.630	2.470	2.590	2.590	18,178,980
2026-05-25	2.520	2.530	2.490	2.500	2.500	8,821,400
2026-05-22	2.550	2.560	2.500	2.520	2.520	9,027,203
2026-05-21	2.600	2.630	2.510	2.520	2.520	12,702,300
2026-05-20	2.560	2.620	2.490	2.590	2.590	21,157,503
2026-05-19	2.610	2.640	2.520	2.540	2.540	25,614,567
2026-05-18	2.560	2.580	2.510	2.580	2.580	8,972,543
2026-05-15	2.320	2.460	2.290	2.460	2.460	16,913,671
2026-05-14	2.450	2.460	2.330	2.340	2.340	27,181,200
2026-05-13	2.530	2.540	2.440	2.450	2.450	19,442,100
2026-05-12	2.490	2.570	2.480	2.510	2.510	14,979,760
2026-05-11	2.580	2.580	2.460	2.490	2.490	24,017,500
2026-05-08	2.600	2.660	2.560	2.570	2.570	16,783,700
2026-05-07	2.650	2.650	2.570	2.620	2.620	19,179,040
2026-05-06	2.660	2.680	2.640	2.650	2.650	11,198,706
2026-04-30	2.700	2.720	2.640	2.660	2.660	14,927,299
2026-04-29	2.690	2.730	2.680	2.720	2.720	7,751,527
2026-04-28	2.730	2.740	2.680	2.690	2.690	11,779,473
2026-04-27	2.700	2.790	2.700	2.740	2.740	16,944,248
2026-04-24	2.790	2.840	2.780	2.830	2.830	7,075,940
2026-04-23	2.860	2.880	2.780	2.820	2.820	11,460,600

← NewerPage 2 of 5 · 243 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.