Zhongzhu Medical Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	1.250	1.300	1.240	1.300	1.300	20,264,795
2024-10-25	1.260	1.270	1.240	1.240	1.240	16,765,368
2024-10-24	1.220	1.270	1.200	1.260	1.260	20,674,854
2024-10-23	1.200	1.230	1.190	1.230	1.230	16,468,678
2024-10-22	1.190	1.210	1.180	1.210	1.210	12,934,132
2024-10-21	1.190	1.200	1.180	1.180	1.180	13,315,393
2024-10-18	1.200	1.210	1.180	1.200	1.200	12,572,523
2024-10-17	1.230	1.230	1.200	1.200	1.200	12,413,100
2024-10-16	1.200	1.240	1.180	1.230	1.230	16,171,639
2024-10-15	1.190	1.210	1.180	1.200	1.200	11,340,611
2024-10-14	1.210	1.210	1.180	1.210	1.210	13,034,903
2024-10-11	1.200	1.230	1.180	1.210	1.210	14,967,260
2024-10-10	1.210	1.220	1.180	1.190	1.190	25,268,300
2024-10-09	1.300	1.300	1.240	1.240	1.240	16,072,700
2024-10-08	1.410	1.410	1.290	1.310	1.310	39,874,363
2024-09-30	1.290	1.350	1.290	1.340	1.340	29,479,946
2024-09-27	1.270	1.290	1.250	1.290	1.290	11,202,997
2024-09-26	1.240	1.270	1.240	1.270	1.270	6,274,340
2024-09-25	1.240	1.270	1.230	1.250	1.250	6,054,783
2024-09-24	1.200	1.270	1.200	1.250	1.250	6,710,720
2024-09-23	1.210	1.230	1.190	1.210	1.210	4,137,300
2024-09-20	1.230	1.230	1.210	1.220	1.220	2,436,423
2024-09-19	1.230	1.240	1.220	1.240	1.240	3,303,523
2024-09-18	1.240	1.250	1.210	1.220	1.220	3,408,700
2024-09-13	1.270	1.270	1.240	1.250	1.250	1,539,900
2024-09-12	1.240	1.280	1.230	1.270	1.270	3,006,720
2024-09-11	1.280	1.280	1.230	1.240	1.240	4,204,120
2024-09-10	1.260	1.290	1.260	1.280	1.280	1,193,860
2024-09-09	1.300	1.300	1.260	1.270	1.270	3,101,400
2024-09-06	1.300	1.310	1.290	1.300	1.300	1,429,200
2024-09-05	1.290	1.310	1.290	1.310	1.310	2,245,300
2024-09-04	1.290	1.310	1.290	1.290	1.290	2,418,800
2024-09-03	1.280	1.310	1.280	1.300	1.300	3,152,200
2024-09-02	1.320	1.320	1.290	1.290	1.290	3,188,200
2024-08-30	1.310	1.330	1.300	1.320	1.320	3,344,300
2024-08-29	1.330	1.330	1.290	1.310	1.310	3,725,300
2024-08-28	1.300	1.350	1.300	1.340	1.340	3,469,303
2024-08-27	1.300	1.310	1.290	1.300	1.300	1,612,200
2024-08-26	1.290	1.310	1.280	1.300	1.300	2,096,400
2024-08-23	1.270	1.300	1.270	1.300	1.300	1,958,283
2024-08-22	1.300	1.300	1.270	1.290	1.290	2,863,405
2024-08-21	1.300	1.330	1.290	1.310	1.310	3,272,200
2024-08-20	1.310	1.320	1.290	1.300	1.300	1,944,820
2024-08-19	1.330	1.340	1.290	1.300	1.300	3,390,500
2024-08-16	1.330	1.340	1.310	1.340	1.340	2,074,400
2024-08-15	1.360	1.370	1.320	1.320	1.320	4,314,263
2024-08-14	1.400	1.420	1.350	1.360	1.360	6,050,420
2024-08-13	1.350	1.390	1.320	1.390	1.390	10,261,256
2024-08-12	1.290	1.340	1.290	1.330	1.330	7,125,100
2024-08-09	1.260	1.320	1.260	1.300	1.300	8,364,300
2024-08-08	1.260	1.280	1.250	1.260	1.260	2,625,000
2024-08-07	1.270	1.280	1.260	1.260	1.260	2,066,300
2024-08-06	1.280	1.280	1.260	1.280	1.280	2,034,340
2024-08-05	1.290	1.300	1.270	1.270	1.270	2,956,700
2024-08-02	1.270	1.310	1.260	1.280	1.280	2,878,300
2024-08-01	1.300	1.300	1.260	1.280	1.280	4,454,900
2024-07-31	1.270	1.310	1.260	1.300	1.300	3,197,700
2024-07-30	1.260	1.290	1.250	1.270	1.270	2,687,660
2024-07-29	1.310	1.310	1.260	1.260	1.260	2,819,200
2024-07-26	1.260	1.320	1.260	1.290	1.290	3,816,920

← NewerPage 9 of 21 · 1,212 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.