Zhongzhu Medical Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	2.490	2.530	2.480	2.520	2.520	19,262,580
2026-01-16	2.540	2.540	2.500	2.540	2.540	17,697,789
2026-01-15	2.520	2.580	2.500	2.540	2.540	12,762,800
2026-01-14	2.560	2.580	2.500	2.520	2.520	20,076,200
2026-01-13	2.570	2.610	2.550	2.550	2.550	20,285,428
2026-01-12	2.670	2.670	2.580	2.600	2.600	31,895,500
2026-01-09	2.720	2.800	2.660	2.670	2.670	34,358,700
2026-01-08	2.610	2.750	2.590	2.730	2.730	40,883,885
2026-01-07	2.520	2.650	2.510	2.640	2.640	38,709,888
2026-01-06	2.530	2.530	2.480	2.520	2.520	19,497,280
2026-01-05	2.500	2.570	2.460	2.520	2.520	20,083,230
2025-12-31	2.520	2.570	2.480	2.510	2.510	15,997,500
2025-12-30	2.450	2.570	2.440	2.520	2.520	22,478,500
2025-12-29	2.500	2.500	2.420	2.450	2.450	18,413,347
2025-12-26	2.540	2.560	2.490	2.500	2.500	17,407,503
2025-12-25	2.540	2.570	2.520	2.550	2.550	12,752,503
2025-12-24	2.600	2.600	2.490	2.540	2.540	23,860,400
2025-12-23	2.570	2.630	2.570	2.600	2.600	17,914,856
2025-12-22	2.560	2.630	2.540	2.570	2.570	19,582,600
2025-12-19	2.590	2.600	2.540	2.570	2.570	20,434,222
2025-12-18	2.550	2.680	2.510	2.590	2.590	25,319,935
2025-12-17	2.570	2.590	2.500	2.550	2.550	19,526,440
2025-12-16	2.660	2.680	2.550	2.550	2.550	37,315,879
2025-12-15	2.670	2.730	2.650	2.680	2.680	18,362,186
2025-12-12	2.720	2.750	2.680	2.700	2.700	22,827,803
2025-12-11	2.750	2.820	2.680	2.760	2.760	34,384,620
2025-12-10	2.700	2.790	2.610	2.750	2.750	35,968,383
2025-12-09	2.790	2.790	2.650	2.680	2.680	53,008,340
2025-12-08	2.900	2.960	2.730	2.790	2.790	61,458,379
2025-12-05	2.880	2.910	2.810	2.850	2.850	65,417,348
2025-12-04	2.820	2.960	2.820	2.960	2.960	82,907,664
2025-12-03	2.910	2.970	2.800	2.820	2.820	78,816,496
2025-12-02	2.850	2.990	2.760	2.950	2.950	127,263,848
2025-12-01	2.780	2.850	2.750	2.850	2.850	23,084,581
2025-11-28	2.540	2.710	2.540	2.710	2.710	75,774,933
2025-11-27	2.700	2.830	2.570	2.580	2.580	150,637,677
2025-11-26	2.700	2.700	2.660	2.700	2.700	85,385,295
2025-11-25	2.570	2.570	2.570	2.570	2.570	5,389,400
2025-11-24	2.330	2.450	2.330	2.450	2.450	63,485,191
2025-11-21	2.230	2.380	2.210	2.330	2.330	49,206,387
2025-11-20	2.250	2.320	2.180	2.280	2.280	36,956,288
2025-11-19	2.340	2.340	2.260	2.260	2.260	70,205,829
2025-11-18	2.520	2.520	2.280	2.380	2.380	103,922,276
2025-11-17	2.400	2.400	2.330	2.400	2.400	40,487,600
2025-11-14	2.290	2.290	2.290	2.290	2.290	7,049,400
2025-11-13	2.140	2.180	2.090	2.180	2.180	67,485,580
2025-11-12	2.010	2.080	1.960	2.080	2.080	39,102,353
2025-11-11	1.930	2.030	1.920	1.980	1.980	22,293,100
2025-11-10	1.980	1.980	1.920	1.940	1.940	18,009,786
2025-11-07	1.990	1.990	1.960	1.960	1.960	12,646,319
2025-11-06	2.030	2.030	1.980	1.990	1.990	14,626,600
2025-11-05	2.010	2.040	2.000	2.030	2.030	7,643,028
2025-11-04	2.040	2.070	2.000	2.030	2.030	11,277,200
2025-11-03	2.000	2.060	1.990	2.050	2.050	21,096,000
2025-10-31	2.000	2.050	2.000	2.020	2.020	21,909,800
2025-10-30	2.020	2.020	1.990	2.000	2.000	13,347,720
2025-10-29	2.040	2.080	1.980	2.000	2.000	23,296,080
2025-10-28	1.990	2.070	1.990	2.040	2.040	28,097,478
2025-10-27	2.080	2.160	1.980	1.990	1.990	42,769,887
2025-10-24	2.010	2.080	2.010	2.060	2.060	34,720,176

← NewerPage 4 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.