Zhongzhu Medical Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 1.620 | 1.650 | 1.610 | 1.620 | 1.620 | 11,370,720 |
| 2025-07-22 | 1.600 | 1.640 | 1.590 | 1.630 | 1.630 | 13,555,294 |
| 2025-07-21 | 1.560 | 1.610 | 1.560 | 1.610 | 1.610 | 11,199,696 |
| 2025-07-18 | 1.590 | 1.600 | 1.570 | 1.580 | 1.580 | 13,075,500 |
| 2025-07-17 | 1.610 | 1.640 | 1.590 | 1.600 | 1.600 | 19,883,920 |
| 2025-07-16 | 1.600 | 1.620 | 1.590 | 1.610 | 1.610 | 10,916,320 |
| 2025-07-15 | 1.590 | 1.600 | 1.580 | 1.600 | 1.600 | 9,880,646 |
| 2025-07-14 | 1.570 | 1.610 | 1.560 | 1.600 | 1.600 | 17,826,500 |
| 2025-07-11 | 1.580 | 1.590 | 1.550 | 1.570 | 1.570 | 16,213,705 |
| 2025-07-10 | 1.590 | 1.610 | 1.580 | 1.590 | 1.590 | 15,397,872 |
| 2025-07-09 | 1.600 | 1.610 | 1.580 | 1.590 | 1.590 | 12,680,069 |
| 2025-07-08 | 1.610 | 1.620 | 1.590 | 1.610 | 1.610 | 15,366,826 |
| 2025-07-07 | 1.580 | 1.610 | 1.570 | 1.600 | 1.600 | 9,965,000 |
| 2025-07-04 | 1.610 | 1.620 | 1.570 | 1.590 | 1.590 | 14,982,600 |
| 2025-07-03 | 1.600 | 1.620 | 1.590 | 1.610 | 1.610 | 13,334,366 |
| 2025-07-02 | 1.650 | 1.660 | 1.590 | 1.610 | 1.610 | 26,861,483 |
| 2025-07-01 | 1.680 | 1.680 | 1.630 | 1.660 | 1.660 | 17,515,600 |
| 2025-06-30 | 1.670 | 1.730 | 1.660 | 1.670 | 1.670 | 24,845,000 |
| 2025-06-27 | 1.680 | 1.710 | 1.660 | 1.670 | 1.670 | 16,018,205 |
| 2025-06-26 | 1.700 | 1.720 | 1.680 | 1.690 | 1.690 | 12,194,720 |
| 2025-06-25 | 1.740 | 1.750 | 1.680 | 1.700 | 1.700 | 21,366,020 |
| 2025-06-24 | 1.690 | 1.760 | 1.670 | 1.750 | 1.750 | 19,456,000 |
| 2025-06-23 | 1.710 | 1.710 | 1.650 | 1.700 | 1.700 | 20,417,000 |
| 2025-06-20 | 1.720 | 1.790 | 1.710 | 1.720 | 1.720 | 20,499,340 |
| 2025-06-19 | 1.730 | 1.740 | 1.700 | 1.720 | 1.720 | 13,622,543 |
| 2025-06-18 | 1.710 | 1.750 | 1.670 | 1.730 | 1.730 | 16,821,820 |
| 2025-06-17 | 1.750 | 1.810 | 1.650 | 1.690 | 1.690 | 42,750,283 |
| 2025-06-16 | 1.660 | 1.730 | 1.640 | 1.730 | 1.730 | 23,845,809 |
| 2025-06-13 | 1.730 | 1.730 | 1.640 | 1.650 | 1.650 | 21,106,600 |
| 2025-06-12 | 1.750 | 1.760 | 1.690 | 1.730 | 1.730 | 15,376,180 |
| 2025-06-11 | 1.740 | 1.790 | 1.710 | 1.760 | 1.760 | 19,448,800 |
| 2025-06-10 | 1.800 | 1.810 | 1.690 | 1.730 | 1.730 | 37,636,300 |
| 2025-06-09 | 1.780 | 1.840 | 1.770 | 1.780 | 1.780 | 35,833,222 |
| 2025-06-06 | 1.770 | 1.850 | 1.740 | 1.820 | 1.820 | 51,917,720 |
| 2025-06-05 | 1.650 | 1.760 | 1.620 | 1.760 | 1.760 | 40,833,188 |
| 2025-06-04 | 1.710 | 1.750 | 1.630 | 1.680 | 1.680 | 54,157,248 |
| 2025-06-03 | 1.580 | 1.670 | 1.570 | 1.670 | 1.670 | 23,870,592 |
| 2025-05-30 | 1.540 | 1.610 | 1.540 | 1.590 | 1.590 | 21,427,260 |
| 2025-05-29 | 1.550 | 1.580 | 1.520 | 1.550 | 1.550 | 19,013,577 |
| 2025-05-28 | 1.530 | 1.580 | 1.510 | 1.550 | 1.550 | 31,278,139 |
| 2025-05-27 | 1.450 | 1.540 | 1.450 | 1.540 | 1.540 | 38,357,245 |
| 2025-05-26 | 1.440 | 1.490 | 1.440 | 1.470 | 1.470 | 19,494,937 |
| 2025-05-23 | 1.430 | 1.450 | 1.410 | 1.420 | 1.420 | 10,174,800 |
| 2025-05-22 | 1.470 | 1.470 | 1.420 | 1.430 | 1.430 | 19,068,198 |
| 2025-05-21 | 1.450 | 1.520 | 1.440 | 1.480 | 1.480 | 24,116,834 |
| 2025-05-20 | 1.490 | 1.510 | 1.460 | 1.460 | 1.460 | 24,608,195 |
| 2025-05-19 | 1.430 | 1.470 | 1.420 | 1.470 | 1.470 | 22,321,855 |
| 2025-05-16 | 1.410 | 1.430 | 1.380 | 1.400 | 1.400 | 15,454,400 |
| 2025-05-15 | 1.480 | 1.480 | 1.410 | 1.410 | 1.410 | 37,211,690 |
| 2025-05-14 | 1.420 | 1.480 | 1.410 | 1.480 | 1.480 | 25,233,812 |
| 2025-05-13 | 1.340 | 1.410 | 1.340 | 1.410 | 1.410 | 22,891,138 |
| 2025-05-12 | 1.340 | 1.360 | 1.320 | 1.340 | 1.340 | 10,494,686 |
| 2025-05-09 | 1.360 | 1.360 | 1.330 | 1.340 | 1.340 | 9,254,400 |
| 2025-05-08 | 1.340 | 1.360 | 1.330 | 1.360 | 1.360 | 8,753,919 |
| 2025-05-07 | 1.320 | 1.360 | 1.320 | 1.350 | 1.350 | 12,954,508 |
| 2025-05-06 | 1.310 | 1.330 | 1.300 | 1.330 | 1.330 | 10,038,108 |
| 2025-04-30 | 1.280 | 1.320 | 1.280 | 1.300 | 1.300 | 9,782,988 |
| 2025-04-29 | 1.270 | 1.280 | 1.240 | 1.280 | 1.280 | 5,064,183 |
| 2025-04-28 | 1.290 | 1.300 | 1.260 | 1.270 | 1.270 | 9,961,600 |
| 2025-04-25 | 1.300 | 1.310 | 1.290 | 1.300 | 1.300 | 6,456,200 |
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.