Zhongzhu Medical Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	2.870	2.900	2.860	2.860	2.860	8,941,500
2026-04-21	2.900	2.910	2.860	2.860	2.860	10,909,080
2026-04-20	2.950	2.990	2.910	2.920	2.920	11,797,900
2026-04-17	2.870	2.960	2.860	2.950	2.950	15,240,316
2026-04-16	2.960	2.960	2.880	2.890	2.890	13,911,177
2026-04-15	2.970	2.990	2.920	2.940	2.940	12,722,000
2026-04-14	2.980	3.080	2.920	2.930	2.930	29,629,920
2026-04-13	2.990	3.120	2.980	3.030	3.030	26,864,032
2026-04-10	2.910	3.030	2.900	3.030	3.030	24,293,572
2026-04-09	2.820	2.900	2.810	2.890	2.890	17,530,665
2026-04-08	2.870	2.880	2.810	2.840	2.840	15,450,540
2026-04-07	2.730	2.810	2.730	2.790	2.790	16,235,700
2026-04-03	2.700	2.710	2.640	2.710	2.710	8,458,600
2026-04-02	2.770	2.770	2.640	2.680	2.680	21,653,622
2026-04-01	2.760	2.810	2.730	2.770	2.770	17,452,166
2026-03-31	2.760	2.780	2.710	2.730	2.730	16,704,400
2026-03-30	2.710	2.770	2.700	2.720	2.720	15,318,100
2026-03-27	2.760	2.760	2.720	2.750	2.750	12,952,360
2026-03-26	2.840	2.870	2.750	2.760	2.760	14,975,636
2026-03-25	2.750	2.870	2.750	2.840	2.840	12,866,440
2026-03-24	2.710	2.780	2.690	2.780	2.780	19,849,900
2026-03-23	2.820	2.820	2.710	2.710	2.710	23,727,016
2026-03-20	2.970	3.000	2.830	2.850	2.850	21,175,600
2026-03-19	2.990	3.020	2.940	2.970	2.970	20,098,080
2026-03-18	3.030	3.080	2.980	3.000	3.000	19,885,231
2026-03-17	3.120	3.130	3.040	3.050	3.050	16,898,500
2026-03-16	3.080	3.130	3.010	3.120	3.120	23,263,409
2026-03-13	3.170	3.230	3.020	3.060	3.060	36,771,801
2026-03-12	3.170	3.270	3.120	3.160	3.160	40,465,846
2026-03-11	3.160	3.240	3.060	3.210	3.210	60,206,647
2026-03-10	3.110	3.170	3.110	3.170	3.170	20,841,333
2026-03-09	2.900	3.020	2.890	3.020	3.020	37,509,873
2026-03-06	2.790	2.880	2.780	2.880	2.880	17,427,300
2026-03-05	2.810	2.840	2.770	2.810	2.810	15,156,997
2026-03-04	2.700	2.790	2.700	2.770	2.770	20,471,700
2026-03-03	2.890	2.910	2.720	2.730	2.730	30,453,500
2026-03-02	2.800	2.930	2.780	2.860	2.860	28,306,180
2026-02-27	2.770	2.860	2.760	2.840	2.840	22,431,000
2026-02-26	2.760	2.790	2.730	2.770	2.770	10,794,500
2026-02-25	2.750	2.820	2.750	2.780	2.780	16,471,600
2026-02-24	2.750	2.750	2.670	2.730	2.730	13,785,320
2026-02-13	2.610	2.680	2.610	2.650	2.650	9,043,200
2026-02-12	2.670	2.670	2.600	2.630	2.630	11,841,076
2026-02-11	2.690	2.690	2.630	2.660	2.660	16,657,140
2026-02-10	2.660	2.710	2.650	2.680	2.680	17,813,957
2026-02-09	2.760	2.780	2.720	2.740	2.740	12,577,100
2026-02-06	2.780	2.790	2.710	2.740	2.740	15,788,400
2026-02-05	2.740	2.830	2.730	2.800	2.800	22,034,740
2026-02-04	2.770	2.780	2.730	2.750	2.750	13,241,800
2026-02-03	2.720	2.770	2.710	2.740	2.740	16,452,166
2026-02-02	2.710	2.790	2.680	2.730	2.730	24,161,285
2026-01-30	2.770	2.810	2.710	2.710	2.710	21,447,019
2026-01-29	2.830	2.860	2.770	2.780	2.780	25,164,466
2026-01-28	2.790	2.860	2.740	2.830	2.830	33,825,300
2026-01-27	2.720	2.820	2.690	2.790	2.790	43,821,120
2026-01-26	2.720	2.740	2.660	2.690	2.690	27,769,956
2026-01-23	2.700	2.770	2.670	2.720	2.720	27,158,872
2026-01-22	2.720	2.750	2.640	2.690	2.690	35,104,020
2026-01-21	2.510	2.640	2.510	2.640	2.640	37,648,719
2026-01-20	2.510	2.560	2.500	2.510	2.510	15,786,300

← NewerPage 3 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.