Zhongzhu Medical Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	2.070	2.120	2.070	2.120	2.120	6,641,500
2026-10-20	2.090	2.100	2.060	2.080	2.080	4,726,400
2026-10-19	2.130	2.130	2.060	2.090	2.090	7,860,000
2026-10-16	2.140	2.150	2.110	2.130	2.130	5,852,526
2026-10-15	2.160	2.180	2.100	2.110	2.110	10,954,100
2026-10-14	2.250	2.290	2.150	2.170	2.170	11,211,540
2026-10-13	2.260	2.260	2.220	2.260	2.260	5,146,800
2026-10-12	2.260	2.280	2.200	2.260	2.260	8,402,502
2026-10-09	2.280	2.290	2.240	2.260	2.260	7,115,100
2026-10-08	2.370	2.380	2.220	2.280	2.280	15,483,800
2026-09-30	2.390	2.410	2.360	2.370	2.370	5,265,600
2026-09-29	2.360	2.420	2.360	2.400	2.400	4,326,900
2026-09-28	2.420	2.440	2.360	2.360	2.360	6,363,300
2026-09-24	2.360	2.410	2.350	2.410	2.410	5,558,800
2026-09-23	2.360	2.420	2.360	2.370	2.370	4,828,800
2026-09-22	2.430	2.430	2.360	2.390	2.390	9,496,303
2026-09-21	2.400	2.440	2.350	2.420	2.420	11,248,303
2026-09-18	2.430	2.430	2.380	2.390	2.390	8,698,100
2026-09-17	2.330	2.420	2.320	2.410	2.410	13,119,300
2026-09-16	2.330	2.380	2.280	2.350	2.350	10,686,810
2026-09-15	2.380	2.380	2.300	2.320	2.320	8,209,600
2026-09-14	2.360	2.460	2.350	2.360	2.360	13,331,100
2026-09-11	2.380	2.400	2.290	2.370	2.370	15,600,197
2026-09-10	2.390	2.440	2.340	2.400	2.400	14,671,800
2026-09-09	2.290	2.470	2.280	2.410	2.410	24,101,320
2026-09-08	2.230	2.330	2.220	2.290	2.290	13,761,428
2026-09-07	2.160	2.240	2.150	2.230	2.230	13,381,291
2026-09-04	2.130	2.200	2.130	2.170	2.170	12,682,906
2026-09-03	2.130	2.140	2.110	2.120	2.120	3,573,700
2026-09-02	2.140	2.140	2.110	2.130	2.130	3,850,152
2026-09-01	2.140	2.160	2.130	2.140	2.140	4,241,798
2026-08-31	2.150	2.150	2.130	2.140	2.140	5,737,839
2026-08-28	2.200	2.200	2.150	2.160	2.160	5,325,600
2026-08-27	2.170	2.200	2.160	2.180	2.180	3,441,700
2026-08-26	2.150	2.180	2.150	2.170	2.170	3,300,660
2026-08-25	2.150	2.170	2.130	2.150	2.150	4,472,989
2026-08-24	2.210	2.210	2.150	2.160	2.160	7,233,100
2026-08-21	2.210	2.220	2.190	2.210	2.210	3,557,500
2026-08-20	2.210	2.220	2.170	2.210	2.210	7,148,390
2026-08-19	2.230	2.260	2.190	2.200	2.200	10,621,700
2026-08-18	2.220	2.230	2.210	2.220	2.220	3,922,490
2026-08-17	2.260	2.260	2.210	2.230	2.230	7,523,800
2026-08-14	2.220	2.270	2.180	2.260	2.260	12,570,900
2026-08-13	2.220	2.250	2.210	2.230	2.230	7,305,900
2026-08-12	2.220	2.230	2.200	2.220	2.220	6,805,522
2026-08-11	2.260	2.260	2.200	2.220	2.220	10,570,000
2026-08-10	2.250	2.280	2.230	2.270	2.270	7,556,400
2026-08-07	2.250	2.260	2.210	2.250	2.250	5,375,300
2026-08-06	2.260	2.260	2.230	2.250	2.250	6,166,800
2026-08-05	2.280	2.290	2.250	2.260	2.260	6,629,496
2026-08-04	2.300	2.320	2.280	2.290	2.290	5,938,300
2026-08-03	2.290	2.310	2.270	2.290	2.290	5,623,340
2026-07-31	2.310	2.330	2.260	2.300	2.300	6,788,900
2026-07-30	2.300	2.390	2.270	2.300	2.300	7,996,992
2026-07-29	2.210	2.280	2.210	2.280	2.280	5,238,700
2026-07-28	2.290	2.330	2.230	2.230	2.230	11,752,956
2026-07-27	2.150	2.190	2.130	2.190	2.190	7,667,043
2026-07-24	2.160	2.180	2.130	2.150	2.150	4,968,400
2026-07-23	2.160	2.190	2.130	2.170	2.170	4,875,120
2026-07-22	2.230	2.230	2.140	2.160	2.160	5,265,412

Page 1 of 21 · 1,217 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.