Zhonghong Pulin Medical Products Co., Ltd. (300981.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 11.91 | 12.18 | 11.74 | 12.10 | 12.10 | 3,422,047 |
| 29 Apr 2024 | 11.51 | 12.01 | 11.51 | 11.91 | 11.91 | 2,824,212 |
| 26 Apr 2024 | 11.29 | 11.54 | 11.21 | 11.50 | 11.50 | 3,606,079 |
| 25 Apr 2024 | 11.18 | 11.58 | 11.15 | 11.28 | 11.28 | 3,132,290 |
| 24 Apr 2024 | 11.03 | 11.20 | 10.85 | 11.20 | 11.20 | 1,908,440 |
| 23 Apr 2024 | 10.69 | 11.05 | 10.61 | 10.98 | 10.98 | 1,722,896 |
| 22 Apr 2024 | 10.55 | 10.78 | 10.26 | 10.68 | 10.68 | 1,858,032 |
| 19 Apr 2024 | 10.50 | 10.81 | 10.42 | 10.56 | 10.56 | 1,785,323 |
| 18 Apr 2024 | 10.71 | 10.80 | 10.52 | 10.59 | 10.59 | 2,221,698 |
| 17 Apr 2024 | 9.96 | 10.83 | 9.96 | 10.83 | 10.83 | 3,010,823 |
| 16 Apr 2024 | 10.70 | 10.70 | 9.85 | 9.87 | 9.87 | 3,175,117 |
| 15 Apr 2024 | 11.40 | 11.50 | 10.54 | 10.74 | 10.74 | 3,113,232 |
| 12 Apr 2024 | 11.75 | 11.78 | 11.40 | 11.45 | 11.45 | 1,462,922 |
| 11 Apr 2024 | 11.58 | 11.85 | 11.47 | 11.70 | 11.70 | 2,074,962 |
| 10 Apr 2024 | 12.12 | 12.12 | 11.51 | 11.64 | 11.64 | 2,470,626 |
| 09 Apr 2024 | 11.72 | 12.13 | 11.69 | 12.13 | 12.13 | 2,427,918 |
| 08 Apr 2024 | 12.27 | 12.27 | 11.68 | 11.70 | 11.70 | 3,042,962 |
| 03 Apr 2024 | 12.31 | 12.45 | 12.13 | 12.27 | 12.27 | 2,687,398 |
| 02 Apr 2024 | 12.42 | 12.50 | 12.28 | 12.42 | 12.42 | 3,168,712 |
| 01 Apr 2024 | 12.30 | 12.46 | 12.10 | 12.46 | 12.46 | 6,094,702 |
| 29 Mar 2024 | 12.34 | 12.44 | 12.06 | 12.33 | 12.33 | 2,551,579 |
| 28 Mar 2024 | 11.74 | 12.51 | 11.60 | 12.34 | 12.34 | 5,398,415 |
| 27 Mar 2024 | 12.11 | 12.20 | 11.70 | 11.72 | 11.72 | 3,022,803 |
| 26 Mar 2024 | 12.26 | 12.40 | 11.82 | 12.09 | 12.09 | 4,880,720 |
| 25 Mar 2024 | 13.07 | 13.33 | 12.26 | 12.29 | 12.29 | 6,798,632 |
| 22 Mar 2024 | 13.09 | 13.41 | 12.71 | 13.16 | 13.16 | 8,191,345 |
| 21 Mar 2024 | 12.78 | 14.14 | 12.63 | 13.28 | 13.28 | 12,568,358 |
| 20 Mar 2024 | 12.40 | 13.09 | 12.18 | 12.84 | 12.84 | 9,758,742 |
| 19 Mar 2024 | 11.96 | 12.88 | 11.91 | 12.44 | 12.44 | 8,685,802 |
| 18 Mar 2024 | 11.80 | 12.08 | 11.71 | 12.08 | 12.08 | 4,006,972 |
| 15 Mar 2024 | 11.62 | 11.79 | 11.47 | 11.77 | 11.77 | 3,057,375 |
| 14 Mar 2024 | 11.75 | 12.18 | 11.44 | 11.60 | 11.60 | 3,868,439 |
| 13 Mar 2024 | 11.70 | 11.75 | 11.55 | 11.70 | 11.70 | 2,682,861 |
| 12 Mar 2024 | 11.53 | 11.85 | 11.49 | 11.69 | 11.69 | 3,913,194 |
| 11 Mar 2024 | 11.10 | 11.53 | 11.10 | 11.51 | 11.51 | 4,034,065 |
| 08 Mar 2024 | 10.97 | 11.14 | 10.91 | 11.10 | 11.10 | 2,385,285 |
| 07 Mar 2024 | 11.18 | 11.33 | 11.00 | 11.00 | 11.00 | 2,856,227 |
| 06 Mar 2024 | 11.14 | 11.27 | 10.97 | 11.13 | 11.13 | 2,428,322 |
| 05 Mar 2024 | 11.43 | 11.58 | 11.12 | 11.14 | 11.14 | 3,053,339 |
| 04 Mar 2024 | 11.46 | 11.65 | 11.21 | 11.49 | 11.49 | 3,381,010 |
| 01 Mar 2024 | 11.24 | 11.51 | 11.22 | 11.48 | 11.48 | 4,474,145 |
| 29 Feb 2024 | 10.84 | 11.33 | 10.79 | 11.24 | 11.24 | 5,209,040 |
| 28 Feb 2024 | 12.01 | 12.24 | 10.98 | 11.00 | 11.00 | 8,004,003 |
| 27 Feb 2024 | 11.63 | 11.99 | 11.51 | 11.98 | 11.98 | 5,375,119 |
| 26 Feb 2024 | 11.37 | 11.97 | 11.37 | 11.74 | 11.74 | 6,219,355 |
| 23 Feb 2024 | 11.11 | 11.56 | 11.04 | 11.53 | 11.53 | 6,230,482 |
| 22 Feb 2024 | 10.83 | 11.14 | 10.83 | 11.11 | 11.11 | 6,498,194 |
| 21 Feb 2024 | 10.75 | 11.26 | 10.71 | 10.94 | 10.94 | 6,585,928 |
| 20 Feb 2024 | 10.75 | 10.99 | 10.62 | 10.90 | 10.90 | 5,081,594 |
| 19 Feb 2024 | 11.08 | 11.40 | 10.73 | 10.96 | 10.96 | 8,460,927 |
| 08 Feb 2024 | 9.44 | 11.34 | 9.13 | 11.34 | 11.34 | 13,559,789 |
| 07 Feb 2024 | 9.33 | 9.63 | 8.98 | 9.45 | 9.45 | 11,204,713 |
| 06 Feb 2024 | 8.91 | 9.76 | 8.31 | 9.29 | 9.29 | 9,552,659 |
| 05 Feb 2024 | 10.29 | 10.32 | 8.89 | 9.16 | 9.16 | 8,172,030 |
| 02 Feb 2024 | 11.22 | 11.42 | 10.07 | 10.45 | 10.45 | 5,285,432 |
| 01 Feb 2024 | 11.39 | 11.57 | 11.01 | 11.15 | 11.15 | 5,585,171 |
| 31 Jan 2024 | 12.02 | 12.12 | 11.37 | 11.40 | 11.40 | 4,286,766 |
| 30 Jan 2024 | 12.48 | 12.49 | 11.95 | 12.05 | 12.05 | 5,895,026 |
| 29 Jan 2024 | 13.44 | 13.68 | 13.01 | 13.06 | 13.06 | 2,919,912 |
| 26 Jan 2024 | 13.40 | 13.72 | 13.25 | 13.41 | 13.41 | 3,344,646 |
| 25 Jan 2024 | 12.86 | 13.35 | 12.74 | 13.33 | 13.33 | 3,193,663 |
| 24 Jan 2024 | 12.70 | 12.84 | 12.33 | 12.84 | 12.84 | 3,684,396 |
| 23 Jan 2024 | 12.80 | 12.94 | 12.39 | 12.62 | 12.62 | 4,360,665 |
| 22 Jan 2024 | 13.86 | 13.94 | 12.76 | 12.88 | 12.88 | 3,514,905 |
| 19 Jan 2024 | 14.18 | 14.24 | 13.93 | 13.97 | 13.97 | 2,136,297 |
| 18 Jan 2024 | 14.47 | 14.49 | 13.77 | 14.12 | 14.12 | 2,799,552 |
| 17 Jan 2024 | 14.82 | 14.95 | 14.47 | 14.51 | 14.51 | 2,062,297 |
| 16 Jan 2024 | 15.10 | 15.10 | 14.70 | 14.82 | 14.82 | 2,129,334 |
| 15 Jan 2024 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | - |
| 12 Jan 2024 | 15.15 | 15.27 | 14.85 | 14.89 | 14.89 | 2,001,878 |
| 11 Jan 2024 | 15.11 | 15.32 | 14.99 | 15.23 | 15.23 | 1,719,353 |
| 10 Jan 2024 | 15.18 | 15.36 | 14.96 | 15.03 | 15.03 | 1,908,404 |
| 09 Jan 2024 | 15.36 | 15.48 | 15.08 | 15.25 | 15.25 | 1,881,921 |
| 08 Jan 2024 | 15.59 | 15.68 | 15.26 | 15.28 | 15.28 | 2,690,722 |
| 05 Jan 2024 | 16.04 | 16.19 | 15.60 | 15.74 | 15.74 | 2,827,985 |
| 04 Jan 2024 | 16.07 | 16.27 | 15.87 | 16.18 | 16.18 | 2,970,987 |
| 03 Jan 2024 | 16.04 | 16.29 | 15.93 | 16.03 | 16.03 | 2,833,071 |
| 02 Jan 2024 | 16.00 | 16.20 | 15.82 | 16.11 | 16.11 | 3,459,436 |
| 29 Dec 2023 | 15.44 | 16.10 | 15.31 | 16.02 | 16.02 | 3,510,064 |
| 28 Dec 2023 | 15.15 | 15.47 | 14.95 | 15.39 | 15.39 | 2,504,786 |
| 27 Dec 2023 | 15.00 | 15.15 | 14.82 | 15.10 | 15.10 | 1,795,798 |
| 26 Dec 2023 | 15.36 | 15.36 | 14.90 | 14.99 | 14.99 | 2,079,777 |
| 25 Dec 2023 | 15.47 | 15.49 | 15.11 | 15.31 | 15.31 | 2,890,488 |
| 22 Dec 2023 | 15.60 | 15.76 | 15.38 | 15.46 | 15.46 | 3,049,888 |
| 21 Dec 2023 | 15.68 | 15.69 | 15.23 | 15.63 | 15.63 | 3,316,883 |
| 20 Dec 2023 | 15.75 | 16.05 | 15.66 | 15.70 | 15.70 | 3,511,604 |
| 19 Dec 2023 | 15.59 | 15.79 | 15.30 | 15.75 | 15.75 | 4,471,931 |
| 18 Dec 2023 | 15.45 | 15.83 | 15.30 | 15.53 | 15.53 | 5,057,151 |
| 15 Dec 2023 | 15.87 | 16.06 | 15.43 | 15.48 | 15.48 | 7,673,132 |
| 14 Dec 2023 | 16.28 | 16.83 | 15.92 | 15.94 | 15.94 | 10,214,445 |
| 13 Dec 2023 | 15.99 | 17.50 | 15.88 | 16.35 | 16.35 | 10,547,121 |
| 12 Dec 2023 | 16.19 | 16.62 | 15.77 | 16.02 | 16.02 | 8,403,892 |
| 11 Dec 2023 | 16.59 | 16.88 | 15.75 | 16.16 | 16.16 | 11,011,598 |
| 08 Dec 2023 | 16.32 | 17.87 | 16.29 | 16.61 | 16.61 | 11,905,201 |
| 07 Dec 2023 | 16.13 | 17.07 | 15.90 | 16.41 | 16.41 | 6,063,295 |
| 06 Dec 2023 | 15.83 | 16.35 | 15.83 | 16.14 | 16.14 | 2,077,614 |
| 05 Dec 2023 | 16.17 | 16.24 | 15.91 | 15.91 | 15.91 | 1,519,896 |
| 04 Dec 2023 | 16.32 | 16.39 | 16.09 | 16.16 | 16.16 | 2,117,290 |
| 01 Dec 2023 | 16.40 | 16.44 | 16.06 | 16.25 | 16.25 | 2,840,434 |
| 30 Nov 2023 | 16.36 | 16.40 | 16.15 | 16.38 | 16.38 | 1,974,966 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.