Tibet Cheezheng Tibetan Medicine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	24.670	26.390	23.900	24.320	22.970	6,298,493
2025-04-23	24.500	24.700	24.050	24.560	23.196	2,589,339
2025-04-22	24.310	24.850	24.240	24.500	23.140	2,412,028
2025-04-21	24.000	25.000	23.770	24.550	23.187	3,973,630
2025-04-18	24.000	24.660	23.900	24.090	22.752	2,120,194
2025-04-17	23.780	24.410	23.770	24.150	22.809	3,377,615
2025-04-16	23.620	24.040	23.610	23.930	22.601	2,790,945
2025-04-15	23.980	24.330	23.520	24.090	22.752	4,146,201
2025-04-14	23.070	24.220	23.040	24.110	22.771	7,439,048
2025-04-11	23.400	23.620	22.820	23.130	21.846	9,013,120
2025-04-10	21.590	23.680	21.420	23.680	22.365	10,781,892
2025-04-09	20.790	21.590	20.270	21.530	20.335	2,304,295
2025-04-08	20.480	21.190	20.410	21.000	19.834	2,584,714
2025-04-07	22.440	22.440	20.480	20.480	19.343	2,785,745
2025-04-03	22.670	23.010	22.650	22.760	21.496	1,261,331
2025-04-02	23.050	23.060	22.780	22.860	21.591	1,751,047
2025-04-01	22.760	23.350	22.750	22.940	21.666	2,427,973
2025-03-31	22.830	22.980	22.330	22.730	21.468	1,842,721
2025-03-28	22.680	23.380	22.680	22.850	21.581	2,278,998
2025-03-27	22.460	22.870	22.250	22.840	21.572	2,480,481
2025-03-26	22.230	22.560	22.070	22.450	21.203	1,608,964
2025-03-25	22.050	22.390	21.950	22.260	21.024	1,493,989
2025-03-24	21.870	22.350	21.810	22.040	20.816	1,564,700
2025-03-21	22.590	22.910	21.860	21.980	20.760	1,929,283
2025-03-20	22.170	22.280	21.990	22.080	20.854	949,373
2025-03-19	22.370	22.400	22.170	22.270	21.033	1,033,722
2025-03-18	22.520	22.520	22.280	22.330	21.090	1,034,873
2025-03-17	22.420	22.630	22.300	22.420	21.175	1,312,200
2025-03-14	22.350	22.560	22.240	22.420	21.175	1,286,900
2025-03-13	22.470	22.540	22.200	22.510	21.260	1,313,771
2025-03-12	22.900	22.900	22.400	22.470	21.222	1,187,631
2025-03-11	22.300	22.800	22.290	22.760	21.496	1,929,044
2025-03-10	22.200	22.600	22.080	22.430	21.185	2,565,663
2025-03-07	22.250	22.340	22.090	22.150	20.920	1,050,388
2025-03-06	22.210	22.340	22.050	22.250	21.015	1,984,469
2025-03-05	22.390	22.390	22.100	22.200	20.967	1,347,400
2025-03-04	22.540	22.600	22.190	22.280	21.043	1,605,000
2025-03-03	22.500	23.000	22.220	22.410	21.166	3,446,258
2025-02-28	21.940	22.140	21.910	22.020	20.797	1,606,484
2025-02-27	22.090	22.090	21.860	22.020	20.797	1,452,598
2025-02-26	21.820	22.190	21.780	21.990	20.769	1,452,424
2025-02-25	21.760	21.870	21.410	21.810	20.599	1,576,249
2025-02-24	21.480	21.980	21.300	21.760	20.552	2,242,053
2025-02-21	21.510	21.680	21.240	21.450	20.259	1,269,043
2025-02-20	21.290	21.820	21.220	21.500	20.306	1,861,634
2025-02-19	21.060	21.390	20.740	21.380	20.193	2,254,964
2025-02-18	21.410	21.520	20.970	21.060	19.891	1,101,580
2025-02-17	21.200	21.410	21.080	21.400	20.212	1,333,750
2025-02-14	21.140	21.400	21.130	21.320	20.136	844,600
2025-02-13	21.210	21.410	21.130	21.140	19.966	726,900
2025-02-12	21.480	21.490	21.150	21.350	20.165	734,000
2025-02-11	21.600	21.650	21.230	21.430	20.240	785,228
2025-02-10	21.440	21.650	21.410	21.620	20.420	1,216,406
2025-02-07	21.430	21.630	21.300	21.440	20.250	1,083,325
2025-02-06	21.390	21.430	21.150	21.390	20.202	746,679
2025-02-05	21.270	21.610	21.140	21.380	20.193	990,823
2025-01-27	20.960	21.280	20.960	21.080	19.910	865,249
2025-01-24	21.080	21.120	20.880	20.920	19.758	1,051,530
2025-01-23	21.260	21.460	21.020	21.140	19.758	900,349
2025-01-22	21.150	21.310	21.030	21.230	19.843	710,000

← NewerPage 7 of 21 · 1,217 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.