Zhongzhu Medical Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 1.920 | 2.020 | 1.910 | 2.020 | 2.020 | 40,002,584 |
| 2025-10-22 | 1.900 | 1.960 | 1.890 | 1.920 | 1.920 | 20,991,800 |
| 2025-10-21 | 1.850 | 1.910 | 1.830 | 1.910 | 1.910 | 20,781,340 |
| 2025-10-20 | 1.850 | 1.900 | 1.840 | 1.860 | 1.860 | 24,267,600 |
| 2025-10-17 | 1.830 | 1.870 | 1.830 | 1.860 | 1.860 | 18,020,388 |
| 2025-10-16 | 1.840 | 1.850 | 1.820 | 1.840 | 1.840 | 13,353,008 |
| 2025-10-15 | 1.840 | 1.870 | 1.810 | 1.850 | 1.850 | 16,194,368 |
| 2025-10-14 | 1.850 | 1.910 | 1.820 | 1.820 | 1.820 | 21,977,800 |
| 2025-10-13 | 1.760 | 1.850 | 1.760 | 1.830 | 1.830 | 29,081,300 |
| 2025-10-10 | 1.870 | 1.910 | 1.840 | 1.850 | 1.850 | 17,777,205 |
| 2025-10-09 | 1.900 | 1.910 | 1.860 | 1.870 | 1.870 | 21,499,331 |
| 2025-09-30 | 1.910 | 1.950 | 1.890 | 1.920 | 1.920 | 11,602,685 |
| 2025-09-29 | 1.930 | 1.930 | 1.840 | 1.900 | 1.900 | 19,732,500 |
| 2025-09-26 | 1.980 | 1.980 | 1.910 | 1.920 | 1.920 | 16,270,812 |
| 2025-09-25 | 1.930 | 2.000 | 1.920 | 1.950 | 1.950 | 19,942,463 |
| 2025-09-24 | 1.930 | 1.930 | 1.850 | 1.910 | 1.910 | 13,726,600 |
| 2025-09-23 | 2.030 | 2.040 | 1.920 | 1.920 | 1.920 | 26,480,900 |
| 2025-09-22 | 2.100 | 2.100 | 2.000 | 2.020 | 2.020 | 22,636,889 |
| 2025-09-19 | 2.070 | 2.120 | 2.070 | 2.100 | 2.100 | 13,344,340 |
| 2025-09-18 | 2.130 | 2.140 | 2.060 | 2.090 | 2.090 | 28,812,300 |
| 2025-09-17 | 2.140 | 2.160 | 2.110 | 2.130 | 2.130 | 19,960,860 |
| 2025-09-16 | 2.190 | 2.190 | 2.100 | 2.120 | 2.120 | 43,513,030 |
| 2025-09-15 | 2.090 | 2.170 | 2.070 | 2.170 | 2.170 | 45,791,665 |
| 2025-09-12 | 2.090 | 2.110 | 2.000 | 2.070 | 2.070 | 56,229,151 |
| 2025-09-11 | 2.070 | 2.130 | 2.040 | 2.070 | 2.070 | 74,174,380 |
| 2025-09-10 | 1.930 | 2.030 | 1.930 | 2.030 | 2.030 | 34,865,279 |
| 2025-09-09 | 1.920 | 1.940 | 1.900 | 1.930 | 1.930 | 23,342,180 |
| 2025-09-08 | 1.840 | 1.930 | 1.840 | 1.910 | 1.910 | 28,177,048 |
| 2025-09-05 | 1.820 | 1.840 | 1.810 | 1.840 | 1.840 | 11,899,558 |
| 2025-09-04 | 1.810 | 1.850 | 1.790 | 1.820 | 1.820 | 14,465,480 |
| 2025-09-03 | 1.850 | 1.860 | 1.790 | 1.800 | 1.800 | 18,253,800 |
| 2025-09-02 | 1.880 | 1.890 | 1.830 | 1.850 | 1.850 | 18,359,948 |
| 2025-09-01 | 1.910 | 1.910 | 1.850 | 1.870 | 1.870 | 16,480,993 |
| 2025-08-29 | 1.910 | 1.910 | 1.870 | 1.880 | 1.880 | 13,115,600 |
| 2025-08-28 | 1.880 | 1.920 | 1.870 | 1.900 | 1.900 | 18,808,366 |
| 2025-08-27 | 1.880 | 1.950 | 1.870 | 1.900 | 1.900 | 28,720,260 |
| 2025-08-26 | 1.880 | 1.890 | 1.860 | 1.880 | 1.880 | 21,399,193 |
| 2025-08-25 | 1.900 | 1.910 | 1.860 | 1.900 | 1.900 | 23,014,940 |
| 2025-08-22 | 1.920 | 1.940 | 1.860 | 1.890 | 1.890 | 26,380,452 |
| 2025-08-21 | 1.870 | 1.950 | 1.870 | 1.910 | 1.910 | 32,071,026 |
| 2025-08-20 | 1.850 | 1.920 | 1.840 | 1.870 | 1.870 | 24,800,914 |
| 2025-08-19 | 1.820 | 1.860 | 1.800 | 1.840 | 1.840 | 20,480,401 |
| 2025-08-18 | 1.800 | 1.830 | 1.790 | 1.820 | 1.820 | 49,834,040 |
| 2025-08-15 | 1.860 | 1.890 | 1.840 | 1.880 | 1.880 | 66,676,482 |
| 2025-08-14 | 1.840 | 1.890 | 1.790 | 1.800 | 1.800 | 40,459,052 |
| 2025-08-13 | 1.950 | 1.950 | 1.810 | 1.830 | 1.830 | 60,422,380 |
| 2025-08-12 | 1.800 | 1.880 | 1.790 | 1.880 | 1.880 | 40,886,689 |
| 2025-08-11 | 1.730 | 1.800 | 1.730 | 1.790 | 1.790 | 31,930,620 |
| 2025-08-08 | 1.690 | 1.740 | 1.690 | 1.720 | 1.720 | 24,261,963 |
| 2025-08-07 | 1.630 | 1.720 | 1.630 | 1.700 | 1.700 | 34,258,483 |
| 2025-08-06 | 1.660 | 1.670 | 1.630 | 1.640 | 1.640 | 13,247,100 |
| 2025-08-05 | 1.650 | 1.670 | 1.640 | 1.660 | 1.660 | 8,961,900 |
| 2025-08-04 | 1.650 | 1.660 | 1.630 | 1.650 | 1.650 | 7,248,136 |
| 2025-08-01 | 1.650 | 1.670 | 1.630 | 1.650 | 1.650 | 11,490,506 |
| 2025-07-31 | 1.700 | 1.710 | 1.640 | 1.640 | 1.640 | 20,500,049 |
| 2025-07-30 | 1.710 | 1.740 | 1.680 | 1.710 | 1.710 | 17,105,480 |
| 2025-07-29 | 1.710 | 1.720 | 1.680 | 1.710 | 1.710 | 25,065,400 |
| 2025-07-28 | 1.650 | 1.730 | 1.640 | 1.730 | 1.730 | 35,508,274 |
| 2025-07-25 | 1.610 | 1.660 | 1.610 | 1.650 | 1.650 | 15,618,340 |
| 2025-07-24 | 1.620 | 1.630 | 1.600 | 1.620 | 1.620 | 10,360,120 |
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.