Zhongzhu Medical Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 1.230 | 1.260 | 1.230 | 1.250 | 1.250 | 7,289,700 |
| 2025-01-20 | 1.230 | 1.270 | 1.200 | 1.250 | 1.250 | 14,893,977 |
| 2025-01-17 | 1.240 | 1.250 | 1.240 | 1.240 | 1.240 | 12,217,000 |
| 2025-01-16 | 1.290 | 1.320 | 1.280 | 1.300 | 1.300 | 10,466,665 |
| 2025-01-15 | 1.290 | 1.300 | 1.280 | 1.290 | 1.290 | 7,283,490 |
| 2025-01-14 | 1.260 | 1.310 | 1.260 | 1.300 | 1.300 | 10,335,820 |
| 2025-01-13 | 1.270 | 1.280 | 1.240 | 1.270 | 1.270 | 6,082,200 |
| 2025-01-10 | 1.300 | 1.300 | 1.270 | 1.280 | 1.280 | 5,684,500 |
| 2025-01-09 | 1.300 | 1.310 | 1.290 | 1.300 | 1.300 | 4,428,800 |
| 2025-01-08 | 1.290 | 1.310 | 1.280 | 1.310 | 1.310 | 8,327,600 |
| 2025-01-07 | 1.280 | 1.310 | 1.270 | 1.300 | 1.300 | 7,583,772 |
| 2025-01-06 | 1.300 | 1.310 | 1.280 | 1.290 | 1.290 | 6,332,616 |
| 2025-01-03 | 1.320 | 1.320 | 1.280 | 1.290 | 1.290 | 7,118,680 |
| 2025-01-02 | 1.300 | 1.340 | 1.290 | 1.320 | 1.320 | 9,784,357 |
| 2024-12-31 | 1.300 | 1.320 | 1.290 | 1.300 | 1.300 | 5,963,900 |
| 2024-12-30 | 1.350 | 1.350 | 1.290 | 1.300 | 1.300 | 12,223,400 |
| 2024-12-27 | 1.340 | 1.370 | 1.330 | 1.360 | 1.360 | 6,564,100 |
| 2024-12-26 | 1.300 | 1.360 | 1.280 | 1.340 | 1.340 | 9,815,203 |
| 2024-12-25 | 1.380 | 1.380 | 1.320 | 1.320 | 1.320 | 16,603,500 |
| 2024-12-24 | 1.390 | 1.420 | 1.360 | 1.390 | 1.390 | 15,032,166 |
| 2024-12-23 | 1.470 | 1.490 | 1.420 | 1.420 | 1.420 | 14,342,400 |
| 2024-12-20 | 1.460 | 1.490 | 1.450 | 1.490 | 1.490 | 10,012,805 |
| 2024-12-19 | 1.460 | 1.470 | 1.440 | 1.460 | 1.460 | 7,199,550 |
| 2024-12-18 | 1.450 | 1.480 | 1.440 | 1.470 | 1.470 | 8,535,205 |
| 2024-12-17 | 1.500 | 1.510 | 1.440 | 1.460 | 1.460 | 14,898,700 |
| 2024-12-16 | 1.490 | 1.530 | 1.480 | 1.510 | 1.510 | 14,614,880 |
| 2024-12-13 | 1.570 | 1.570 | 1.490 | 1.500 | 1.500 | 19,706,900 |
| 2024-12-12 | 1.560 | 1.570 | 1.550 | 1.570 | 1.570 | 14,789,120 |
| 2024-12-11 | 1.530 | 1.560 | 1.520 | 1.560 | 1.560 | 19,557,883 |
| 2024-12-10 | 1.590 | 1.600 | 1.540 | 1.550 | 1.550 | 17,164,836 |
| 2024-12-09 | 1.530 | 1.600 | 1.520 | 1.560 | 1.560 | 22,565,600 |
| 2024-12-06 | 1.500 | 1.550 | 1.490 | 1.530 | 1.530 | 23,249,135 |
| 2024-12-05 | 1.480 | 1.520 | 1.480 | 1.500 | 1.500 | 23,005,080 |
| 2024-12-04 | 1.440 | 1.520 | 1.430 | 1.510 | 1.510 | 31,552,760 |
| 2024-12-03 | 1.450 | 1.460 | 1.430 | 1.450 | 1.450 | 9,454,540 |
| 2024-12-02 | 1.420 | 1.450 | 1.410 | 1.450 | 1.450 | 11,455,200 |
| 2024-11-29 | 1.430 | 1.430 | 1.400 | 1.420 | 1.420 | 11,611,800 |
| 2024-11-28 | 1.410 | 1.450 | 1.400 | 1.430 | 1.430 | 12,513,100 |
| 2024-11-27 | 1.400 | 1.410 | 1.360 | 1.410 | 1.410 | 9,351,816 |
| 2024-11-26 | 1.380 | 1.410 | 1.380 | 1.400 | 1.400 | 11,090,316 |
| 2024-11-25 | 1.400 | 1.410 | 1.350 | 1.390 | 1.390 | 14,634,400 |
| 2024-11-22 | 1.430 | 1.460 | 1.400 | 1.410 | 1.410 | 14,220,400 |
| 2024-11-21 | 1.450 | 1.460 | 1.430 | 1.440 | 1.440 | 10,447,500 |
| 2024-11-20 | 1.440 | 1.480 | 1.420 | 1.460 | 1.460 | 11,706,283 |
| 2024-11-19 | 1.430 | 1.450 | 1.390 | 1.440 | 1.440 | 13,708,983 |
| 2024-11-18 | 1.430 | 1.460 | 1.410 | 1.430 | 1.430 | 17,370,260 |
| 2024-11-15 | 1.510 | 1.520 | 1.450 | 1.460 | 1.460 | 26,829,549 |
| 2024-11-14 | 1.500 | 1.590 | 1.450 | 1.530 | 1.530 | 29,398,150 |
| 2024-11-13 | 1.560 | 1.560 | 1.510 | 1.520 | 1.520 | 33,487,395 |
| 2024-11-12 | 1.530 | 1.600 | 1.520 | 1.590 | 1.590 | 45,293,860 |
| 2024-11-11 | 1.460 | 1.530 | 1.450 | 1.520 | 1.520 | 29,694,080 |
| 2024-11-08 | 1.460 | 1.520 | 1.440 | 1.470 | 1.470 | 28,462,069 |
| 2024-11-07 | 1.410 | 1.480 | 1.380 | 1.470 | 1.470 | 29,914,635 |
| 2024-11-06 | 1.380 | 1.450 | 1.380 | 1.420 | 1.420 | 27,304,572 |
| 2024-11-05 | 1.380 | 1.410 | 1.350 | 1.380 | 1.380 | 28,443,340 |
| 2024-11-04 | 1.310 | 1.380 | 1.300 | 1.370 | 1.370 | 23,285,495 |
| 2024-11-01 | 1.310 | 1.330 | 1.260 | 1.310 | 1.310 | 21,055,660 |
| 2024-10-31 | 1.280 | 1.360 | 1.280 | 1.320 | 1.320 | 21,911,122 |
| 2024-10-30 | 1.240 | 1.300 | 1.240 | 1.300 | 1.300 | 21,607,380 |
| 2024-10-29 | 1.310 | 1.320 | 1.240 | 1.240 | 1.240 | 23,589,879 |
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.