Tibet Cheezheng Tibetan Medicine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	19.150	19.500	18.670	19.390	17.680	986,731
2024-01-22	20.150	20.300	19.010	19.160	17.470	1,458,171
2024-01-19	20.300	20.530	20.200	20.310	18.518	682,101
2024-01-18	20.600	20.710	19.800	20.390	18.591	1,780,166
2024-01-17	21.080	21.280	20.720	20.720	18.892	852,565
2024-01-16	21.370	21.430	21.000	21.200	19.330	873,667
2024-01-15	21.150	21.550	21.080	21.310	19.430	754,326
2024-01-12	21.280	21.450	21.130	21.150	19.284	779,000
2024-01-11	21.000	21.330	20.930	21.290	19.412	844,845
2024-01-10	21.280	21.390	20.960	21.070	19.211	984,688
2024-01-09	21.400	21.540	21.210	21.330	19.449	1,337,063
2024-01-08	22.150	22.150	21.400	21.450	19.558	1,339,309
2024-01-05	22.470	22.470	22.060	22.110	20.160	835,938
2024-01-04	22.570	22.580	22.230	22.410	20.433	891,215
2024-01-03	22.470	23.000	22.420	22.580	20.588	1,178,603
2024-01-02	22.470	22.700	22.280	22.530	20.543	1,021,927
2023-12-29	22.450	22.540	22.350	22.490	20.506	959,209
2023-12-28	22.200	22.480	22.100	22.430	20.451	1,136,079
2023-12-27	22.100	22.290	21.940	22.280	20.315	879,387
2023-12-26	22.370	22.500	22.040	22.100	20.151	947,400
2023-12-25	22.370	22.550	22.050	22.520	20.534	946,806
2023-12-22	22.510	22.590	22.260	22.360	20.388	1,004,567
2023-12-21	22.500	22.590	22.150	22.510	20.524	1,197,880
2023-12-20	22.700	22.930	22.590	22.610	20.616	816,693
2023-12-19	22.830	22.940	22.500	22.700	20.698	1,038,529
2023-12-18	22.890	23.200	22.710	22.880	20.862	1,487,686
2023-12-15	23.500	23.640	22.810	22.810	20.798	2,022,045
2023-12-14	23.690	23.870	23.460	23.500	21.427	922,704
2023-12-13	23.570	23.930	23.430	23.750	21.655	1,498,541
2023-12-12	23.490	23.650	23.380	23.490	21.418	899,390
2023-12-11	23.160	23.500	22.950	23.460	21.391	1,373,866
2023-12-08	23.310	23.500	23.250	23.360	21.299	1,002,447
2023-12-07	23.600	23.630	23.240	23.320	21.263	1,097,523
2023-12-06	23.600	23.790	23.280	23.610	21.527	1,296,742
2023-12-05	23.750	23.930	23.540	23.550	21.473	1,340,190
2023-12-04	23.940	24.040	23.520	23.740	21.646	1,382,510
2023-12-01	23.980	24.180	23.770	23.900	21.792	1,585,279
2023-11-30	23.860	24.100	23.770	23.980	21.865	1,232,392
2023-11-29	24.010	24.110	23.810	23.870	21.764	969,489
2023-11-28	23.960	24.140	23.500	24.080	21.956	1,437,467
2023-11-27	24.190	24.440	23.790	23.900	21.792	2,009,978
2023-11-24	24.050	24.360	23.980	24.140	22.011	2,178,479
2023-11-23	23.610	24.100	23.580	24.080	21.956	1,683,730
2023-11-22	23.780	23.850	23.600	23.630	21.546	990,500
2023-11-21	23.880	23.980	23.610	23.760	21.664	1,580,459
2023-11-20	23.580	23.950	23.480	23.860	21.755	2,222,724
2023-11-17	23.090	23.620	22.980	23.540	21.464	2,177,613
2023-11-16	23.240	23.340	22.980	23.080	21.044	1,208,939
2023-11-15	23.360	23.450	23.180	23.300	21.245	1,443,500
2023-11-14	23.230	23.330	23.050	23.250	21.199	1,097,745
2023-11-13	23.570	23.570	22.930	23.240	21.190	2,781,718
2023-11-10	23.410	23.840	23.170	23.580	21.500	1,328,690
2023-11-09	23.810	24.000	23.390	23.460	21.391	1,518,260
2023-11-08	23.450	24.120	23.370	23.810	21.710	1,944,500
2023-11-07	23.500	23.610	23.260	23.450	21.382	1,288,200
2023-11-06	23.440	23.640	23.310	23.540	21.464	1,658,813
2023-11-03	23.050	23.400	23.050	23.200	21.154	1,220,400
2023-11-02	23.410	23.550	23.060	23.100	21.062	1,450,130
2023-11-01	23.440	23.750	23.010	23.410	21.345	2,161,789
2023-10-31	23.000	23.600	23.000	23.350	21.290	2,291,117

← NewerPage 12 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.