Tibet Cheezheng Tibetan Medicine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	22.500	22.740	22.220	22.510	20.524	1,955,248
2024-04-25	22.410	22.820	22.410	22.680	20.679	1,257,095
2024-04-24	22.670	22.730	22.410	22.700	20.698	1,644,464
2024-04-23	22.210	22.910	22.200	22.740	20.734	2,385,172
2024-04-22	22.300	23.090	22.260	22.320	20.351	4,306,960
2024-04-19	22.220	22.810	21.880	22.720	20.716	4,816,997
2024-04-18	21.420	21.770	21.150	21.360	19.476	1,290,960
2024-04-17	20.710	21.390	20.660	21.390	19.503	1,211,868
2024-04-16	20.890	21.400	20.660	20.700	18.874	1,851,341
2024-04-15	21.280	21.580	20.920	21.100	19.239	1,300,117
2024-04-12	21.290	21.490	21.140	21.210	19.339	1,227,403
2024-04-11	21.140	21.540	21.140	21.320	19.439	786,130
2024-04-10	21.780	21.960	21.330	21.450	19.558	929,682
2024-04-09	21.290	21.870	21.090	21.860	19.932	830,139
2024-04-08	21.910	21.910	21.250	21.250	19.376	897,640
2024-04-03	21.840	22.080	21.720	21.920	19.986	862,173
2024-04-02	21.890	21.950	21.590	21.830	19.904	871,797
2024-04-01	21.570	22.000	21.560	21.970	20.032	985,781
2024-03-29	21.350	21.620	21.350	21.560	19.658	364,081
2024-03-28	21.290	21.700	21.100	21.500	19.604	1,164,579
2024-03-27	21.270	21.680	21.270	21.280	19.403	1,021,946
2024-03-26	21.110	21.440	21.050	21.340	19.458	738,037
2024-03-25	21.630	21.770	21.250	21.260	19.385	1,157,098
2024-03-22	21.990	22.030	21.430	21.680	19.768	979,831
2024-03-21	22.270	22.370	21.980	22.040	20.096	969,809
2024-03-20	22.120	22.360	22.000	22.280	20.315	923,578
2024-03-19	22.170	22.350	22.110	22.200	20.242	1,121,058
2024-03-18	22.070	22.250	21.760	22.250	20.287	1,314,167
2024-03-15	21.760	22.100	21.670	22.060	20.114	1,398,731
2024-03-14	21.720	22.030	21.530	21.720	19.804	1,056,761
2024-03-13	21.720	21.850	21.430	21.710	19.795	1,046,800
2024-03-12	21.370	21.890	21.200	21.770	19.850	1,520,151
2024-03-11	21.010	21.410	20.870	21.400	19.512	1,132,641
2024-03-08	20.940	21.120	20.770	21.010	19.157	895,430
2024-03-07	21.220	21.440	20.970	20.980	19.129	917,092
2024-03-06	21.270	21.490	20.860	21.220	19.348	1,196,751
2024-03-05	21.290	21.590	21.290	21.480	19.585	1,227,994
2024-03-04	21.200	21.710	21.190	21.600	19.695	1,712,188
2024-03-01	21.090	21.270	20.760	21.200	19.330	1,791,233
2024-02-29	20.400	21.050	20.390	20.980	19.129	1,631,022
2024-02-28	21.100	21.420	20.510	20.530	18.719	2,209,561
2024-02-27	20.880	21.110	20.560	21.110	19.248	1,821,800
2024-02-26	21.000	21.220	20.700	20.910	19.066	2,486,037
2024-02-23	21.400	21.830	20.510	21.170	19.303	3,876,431
2024-02-22	20.180	20.300	19.980	20.220	18.436	1,296,024
2024-02-21	19.900	20.430	19.790	20.070	18.300	1,643,903
2024-02-20	20.080	20.560	19.700	20.120	18.345	1,613,171
2024-02-19	19.950	20.870	19.830	20.070	18.300	2,742,215
2024-02-08	19.810	20.450	19.600	19.820	18.072	3,095,970
2024-02-07	18.880	20.280	18.650	19.810	18.063	3,908,449
2024-02-06	16.780	18.440	16.550	18.440	16.813	2,228,408
2024-02-05	17.750	17.750	16.270	16.760	15.282	1,966,223
2024-02-02	18.650	18.870	17.340	17.770	16.203	1,374,693
2024-02-01	19.640	19.640	18.460	18.610	16.968	1,272,108
2024-01-31	19.410	19.540	18.680	18.890	17.224	1,543,838
2024-01-30	19.770	19.990	19.420	19.440	17.725	781,305
2024-01-29	20.600	20.600	19.810	19.980	18.218	1,167,838
2024-01-26	20.540	20.700	20.230	20.330	18.537	804,509
2024-01-25	19.650	20.500	19.470	20.490	18.683	1,356,607
2024-01-24	19.820	19.820	18.900	19.650	17.917	1,497,951

← NewerPage 11 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-23	0.2300 CNY
2026-06-17	0.4100 CNY
2025-09-22	0.2200 CNY
2025-07-10	0.3800 CNY
2025-01-24	0.2200 CNY
2024-07-04	0.4800 CNY
2023-07-20	0.3900 CNY
2022-07-19	0.5900 CNY
2021-07-08	0.3400 CNY
2020-07-17	0.3500 CNY
2019-07-11	0.4077 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.