Tibet Cheezheng Tibetan Medicine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	24.550	24.800	24.080	24.710	21.624	1,143,118
2022-05-09	24.500	24.650	24.230	24.550	21.484	1,150,522
2022-05-06	24.080	24.780	23.960	24.450	21.396	1,081,159
2022-05-05	24.300	25.100	23.920	24.710	21.624	1,727,368
2022-04-29	24.110	24.650	23.780	24.520	21.458	2,174,811
2022-04-28	23.800	24.330	23.570	24.320	21.283	1,951,569
2022-04-27	22.960	23.960	22.730	23.870	20.889	1,584,786
2022-04-26	23.080	23.580	22.680	23.120	20.232	1,612,506
2022-04-25	24.000	24.000	22.900	22.900	20.040	2,271,568
2022-04-22	24.220	24.500	23.820	24.160	21.143	1,384,875
2022-04-21	24.970	25.160	24.190	24.220	21.195	2,054,524
2022-04-20	25.730	25.750	25.000	25.150	22.009	1,502,126
2022-04-19	25.220	25.580	25.000	25.350	22.184	1,493,815
2022-04-18	25.000	25.500	24.610	25.180	22.035	1,313,385
2022-04-15	25.650	25.670	25.000	25.100	21.965	2,100,425
2022-04-14	25.700	26.060	25.500	25.750	22.534	1,808,629
2022-04-13	26.710	26.720	25.650	25.650	22.446	2,866,731
2022-04-12	26.750	27.180	25.880	27.060	23.680	3,168,231
2022-04-11	27.210	27.540	26.760	26.860	23.505	2,367,438
2022-04-08	27.700	27.730	26.700	27.300	23.890	3,297,511
2022-04-07	28.210	28.440	27.400	27.460	24.030	3,627,012
2022-04-06	27.760	28.980	27.760	28.380	24.836	5,565,979
2022-04-01	28.140	28.680	27.650	27.750	24.284	6,488,866
2022-03-31	28.890	30.290	28.520	28.840	25.238	8,784,320
2022-03-30	30.800	30.800	29.000	29.490	25.807	10,288,992
2022-03-29	28.610	30.740	28.300	30.620	26.796	14,340,204
2022-03-28	29.260	31.760	27.350	29.700	25.991	15,510,867
2022-03-25	27.790	29.270	27.300	29.270	25.614	11,247,785
2022-03-24	26.040	26.720	25.600	26.610	23.287	4,365,336
2022-03-23	25.140	26.600	24.940	26.320	23.033	3,886,936
2022-03-22	25.550	25.570	25.000	25.190	22.044	1,150,941
2022-03-21	25.300	25.710	25.060	25.580	22.385	1,887,891
2022-03-18	24.920	25.420	24.610	24.950	21.834	1,405,119
2022-03-17	24.210	25.450	24.180	24.920	21.808	2,451,092
2022-03-16	24.500	24.500	23.000	24.080	21.073	2,047,007
2022-03-15	24.950	24.960	23.800	23.810	20.836	2,107,729
2022-03-14	25.750	25.760	24.940	24.950	21.834	1,638,156
2022-03-11	25.180	25.790	25.060	25.740	22.525	1,759,831
2022-03-10	24.700	25.790	24.600	25.340	22.175	2,149,715
2022-03-09	24.820	24.920	23.110	24.320	21.283	2,309,496
2022-03-08	25.700	25.720	24.340	24.750	21.659	2,474,486
2022-03-07	26.690	26.720	25.550	25.720	22.508	2,269,971
2022-03-04	26.480	26.980	26.300	26.520	23.208	2,507,808
2022-03-03	26.470	26.650	26.250	26.590	23.269	2,407,016
2022-03-02	26.030	26.580	25.930	26.470	23.164	1,818,267
2022-03-01	26.210	26.380	25.920	26.080	22.823	1,351,951
2022-02-28	26.350	26.450	25.720	26.220	22.945	1,815,555
2022-02-25	26.400	26.730	26.330	26.410	23.112	1,645,958
2022-02-24	26.550	27.140	26.000	26.420	23.120	3,347,235
2022-02-23	26.410	26.700	26.230	26.600	23.278	1,717,415
2022-02-22	26.480	26.590	26.010	26.320	23.033	1,377,030
2022-02-21	26.430	26.760	26.120	26.700	23.365	1,933,136
2022-02-18	25.880	26.490	25.880	26.430	23.129	2,304,013
2022-02-17	25.830	25.950	25.710	25.800	22.578	960,017
2022-02-16	26.010	26.160	25.800	25.850	22.622	1,289,650
2022-02-15	25.720	26.220	25.570	26.040	22.788	1,456,073
2022-02-14	25.500	25.850	25.400	25.680	22.473	989,232
2022-02-11	26.150	26.240	25.450	25.520	22.333	1,982,326
2022-02-10	26.530	26.650	26.130	26.330	23.042	1,687,176
2022-02-09	26.190	26.830	26.010	26.660	23.330	2,196,204

← NewerPage 19 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.