Zhongzhu Medical Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 1.290 | 1.310 | 1.280 | 1.300 | 1.300 | 6,921,406 |
| 2025-04-23 | 1.300 | 1.300 | 1.280 | 1.290 | 1.290 | 7,544,880 |
| 2025-04-22 | 1.310 | 1.310 | 1.280 | 1.300 | 1.300 | 8,576,103 |
| 2025-04-21 | 1.290 | 1.340 | 1.290 | 1.320 | 1.320 | 9,739,068 |
| 2025-04-18 | 1.280 | 1.300 | 1.280 | 1.290 | 1.290 | 5,890,688 |
| 2025-04-17 | 1.280 | 1.300 | 1.270 | 1.290 | 1.290 | 6,242,800 |
| 2025-04-16 | 1.310 | 1.320 | 1.270 | 1.280 | 1.280 | 10,856,343 |
| 2025-04-15 | 1.290 | 1.320 | 1.280 | 1.320 | 1.320 | 11,129,228 |
| 2025-04-14 | 1.270 | 1.310 | 1.270 | 1.290 | 1.290 | 11,053,328 |
| 2025-04-11 | 1.280 | 1.290 | 1.270 | 1.270 | 1.270 | 7,509,300 |
| 2025-04-10 | 1.280 | 1.310 | 1.280 | 1.290 | 1.290 | 12,962,860 |
| 2025-04-09 | 1.250 | 1.290 | 1.210 | 1.280 | 1.280 | 12,922,580 |
| 2025-04-08 | 1.250 | 1.280 | 1.240 | 1.270 | 1.270 | 20,172,000 |
| 2025-04-07 | 1.310 | 1.330 | 1.310 | 1.310 | 1.310 | 8,304,600 |
| 2025-04-03 | 1.350 | 1.380 | 1.330 | 1.380 | 1.380 | 11,918,840 |
| 2025-04-02 | 1.350 | 1.390 | 1.330 | 1.370 | 1.370 | 11,848,300 |
| 2025-04-01 | 1.350 | 1.380 | 1.330 | 1.350 | 1.350 | 16,224,850 |
| 2025-03-31 | 1.350 | 1.360 | 1.320 | 1.360 | 1.360 | 19,314,228 |
| 2025-03-28 | 1.440 | 1.450 | 1.380 | 1.380 | 1.380 | 32,358,203 |
| 2025-03-27 | 1.550 | 1.550 | 1.410 | 1.450 | 1.450 | 71,949,574 |
| 2025-03-26 | 1.480 | 1.480 | 1.460 | 1.480 | 1.480 | 20,228,086 |
| 2025-03-25 | 1.350 | 1.410 | 1.340 | 1.410 | 1.410 | 39,069,416 |
| 2025-03-24 | 1.320 | 1.370 | 1.310 | 1.340 | 1.340 | 26,130,822 |
| 2025-03-21 | 1.300 | 1.320 | 1.300 | 1.320 | 1.320 | 11,633,124 |
| 2025-03-20 | 1.300 | 1.330 | 1.290 | 1.310 | 1.310 | 14,276,617 |
| 2025-03-19 | 1.300 | 1.310 | 1.290 | 1.300 | 1.300 | 9,430,513 |
| 2025-03-18 | 1.290 | 1.310 | 1.280 | 1.300 | 1.300 | 14,202,033 |
| 2025-03-17 | 1.280 | 1.320 | 1.270 | 1.300 | 1.300 | 23,126,339 |
| 2025-03-14 | 1.270 | 1.280 | 1.260 | 1.270 | 1.270 | 7,908,959 |
| 2025-03-13 | 1.280 | 1.280 | 1.260 | 1.270 | 1.270 | 12,735,500 |
| 2025-03-12 | 1.280 | 1.290 | 1.270 | 1.280 | 1.280 | 9,810,700 |
| 2025-03-11 | 1.270 | 1.290 | 1.260 | 1.280 | 1.280 | 10,633,422 |
| 2025-03-10 | 1.260 | 1.290 | 1.260 | 1.270 | 1.270 | 11,300,310 |
| 2025-03-07 | 1.260 | 1.280 | 1.260 | 1.270 | 1.270 | 10,234,280 |
| 2025-03-06 | 1.260 | 1.280 | 1.260 | 1.270 | 1.270 | 12,789,840 |
| 2025-03-05 | 1.260 | 1.280 | 1.250 | 1.260 | 1.260 | 14,267,003 |
| 2025-03-04 | 1.260 | 1.280 | 1.250 | 1.280 | 1.280 | 12,998,722 |
| 2025-03-03 | 1.290 | 1.300 | 1.260 | 1.270 | 1.270 | 19,089,995 |
| 2025-02-28 | 1.320 | 1.320 | 1.290 | 1.290 | 1.290 | 12,456,080 |
| 2025-02-27 | 1.330 | 1.350 | 1.310 | 1.320 | 1.320 | 13,339,660 |
| 2025-02-26 | 1.340 | 1.340 | 1.310 | 1.330 | 1.330 | 20,398,400 |
| 2025-02-25 | 1.300 | 1.370 | 1.290 | 1.350 | 1.350 | 29,628,993 |
| 2025-02-24 | 1.290 | 1.320 | 1.290 | 1.300 | 1.300 | 12,815,260 |
| 2025-02-21 | 1.300 | 1.320 | 1.290 | 1.290 | 1.290 | 12,738,508 |
| 2025-02-20 | 1.290 | 1.310 | 1.280 | 1.300 | 1.300 | 14,083,521 |
| 2025-02-19 | 1.280 | 1.290 | 1.270 | 1.290 | 1.290 | 9,560,536 |
| 2025-02-18 | 1.300 | 1.310 | 1.280 | 1.280 | 1.280 | 12,545,760 |
| 2025-02-17 | 1.300 | 1.310 | 1.280 | 1.290 | 1.290 | 11,648,305 |
| 2025-02-14 | 1.280 | 1.330 | 1.280 | 1.300 | 1.300 | 13,932,602 |
| 2025-02-13 | 1.290 | 1.300 | 1.280 | 1.280 | 1.280 | 5,506,506 |
| 2025-02-12 | 1.300 | 1.310 | 1.280 | 1.300 | 1.300 | 6,668,857 |
| 2025-02-11 | 1.310 | 1.320 | 1.290 | 1.300 | 1.300 | 6,851,800 |
| 2025-02-10 | 1.310 | 1.330 | 1.290 | 1.320 | 1.320 | 8,481,423 |
| 2025-02-07 | 1.290 | 1.320 | 1.280 | 1.310 | 1.310 | 9,224,700 |
| 2025-02-06 | 1.280 | 1.330 | 1.280 | 1.300 | 1.300 | 10,097,140 |
| 2025-02-05 | 1.270 | 1.280 | 1.250 | 1.280 | 1.280 | 9,138,900 |
| 2025-01-27 | 1.260 | 1.280 | 1.250 | 1.260 | 1.260 | 7,960,660 |
| 2025-01-24 | 1.290 | 1.290 | 1.250 | 1.260 | 1.260 | 11,340,560 |
| 2025-01-23 | 1.300 | 1.310 | 1.270 | 1.300 | 1.300 | 16,540,712 |
| 2025-01-22 | 1.250 | 1.310 | 1.240 | 1.310 | 1.310 | 24,866,012 |
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.