Tibet Cheezheng Tibetan Medicine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	21.280	21.390	20.990	21.280	19.889	699,400
2025-01-20	21.040	21.780	20.960	21.280	19.889	1,579,962
2025-01-17	20.860	21.030	20.760	20.940	19.571	811,293
2025-01-16	20.550	20.990	20.460	20.910	19.543	1,233,742
2025-01-15	20.500	20.680	20.330	20.530	19.188	715,216
2025-01-14	20.260	20.650	20.260	20.580	19.235	1,155,793
2025-01-13	20.020	20.290	20.000	20.260	18.936	661,900
2025-01-10	20.460	20.530	20.160	20.160	18.842	764,557
2025-01-09	20.510	20.590	20.220	20.440	19.104	684,087
2025-01-08	20.670	20.890	20.270	20.560	19.216	987,664
2025-01-07	21.100	21.100	20.300	20.710	19.357	1,614,069
2025-01-06	20.660	21.310	20.660	21.020	19.646	1,426,080
2025-01-03	20.890	21.300	20.590	20.630	19.282	1,197,879
2025-01-02	21.400	21.510	20.720	20.870	19.506	1,325,776
2024-12-31	21.760	21.800	21.380	21.400	20.001	1,206,269
2024-12-30	21.890	21.990	21.630	21.740	20.319	1,321,289
2024-12-27	21.910	22.040	21.680	21.950	20.515	881,042
2024-12-26	21.770	22.000	21.730	21.810	20.385	598,421
2024-12-25	21.990	22.070	21.660	21.890	20.459	807,200
2024-12-24	21.790	22.030	21.770	21.990	20.553	804,232
2024-12-23	22.310	22.360	21.680	21.730	20.310	1,268,840
2024-12-20	22.120	22.460	22.040	22.220	20.768	1,212,803
2024-12-19	22.020	22.160	21.790	22.110	20.665	1,121,992
2024-12-18	22.150	22.260	22.030	22.100	20.656	754,955
2024-12-17	22.270	22.470	22.050	22.100	20.656	1,463,355
2024-12-16	23.170	23.170	22.300	22.360	20.899	2,022,857
2024-12-13	22.930	22.930	22.250	22.310	20.852	2,706,043
2024-12-12	22.610	22.990	22.530	22.990	21.488	2,221,604
2024-12-11	22.360	22.690	22.360	22.580	21.104	1,223,231
2024-12-10	22.790	22.940	22.360	22.390	20.927	1,617,089
2024-12-09	22.590	22.680	22.230	22.370	20.908	1,205,444
2024-12-06	22.330	22.610	22.210	22.530	21.058	1,314,447
2024-12-05	22.300	22.480	22.230	22.400	20.936	843,594
2024-12-04	22.730	22.780	22.260	22.400	20.936	1,229,100
2024-12-03	22.910	22.930	22.530	22.730	21.244	1,416,790
2024-12-02	22.840	22.990	22.750	22.980	21.478	1,402,769
2024-11-29	22.480	22.980	22.470	22.800	21.310	1,396,020
2024-11-28	22.720	22.750	22.460	22.560	21.086	876,544
2024-11-27	22.320	22.720	21.940	22.700	21.216	1,088,838
2024-11-26	22.420	22.740	22.300	22.390	20.927	816,000
2024-11-25	22.160	22.550	22.100	22.370	20.908	1,567,936
2024-11-22	23.030	23.100	22.120	22.160	20.712	1,763,390
2024-11-21	23.080	23.180	22.840	23.030	21.525	1,321,337
2024-11-20	23.050	23.220	22.890	23.100	21.590	1,569,297
2024-11-19	22.730	23.060	22.650	23.050	21.544	1,220,537
2024-11-18	22.900	23.250	22.520	22.730	21.244	1,560,730
2024-11-15	23.070	23.440	22.880	22.900	21.403	1,641,330
2024-11-14	23.680	23.800	23.180	23.270	21.749	1,819,300
2024-11-13	24.050	24.200	23.400	23.750	22.198	2,127,362
2024-11-12	24.000	24.800	23.850	24.040	22.469	3,804,638
2024-11-11	23.720	24.030	23.400	23.980	22.413	2,410,874
2024-11-08	24.310	24.480	23.700	23.830	22.273	2,770,351
2024-11-07	22.930	24.130	22.930	24.030	22.460	4,591,470
2024-11-06	23.400	23.400	22.880	23.080	21.572	2,528,291
2024-11-05	23.490	23.490	22.520	23.230	21.712	2,862,801
2024-11-04	22.810	22.910	22.530	22.910	21.413	1,768,660
2024-11-01	22.490	22.950	22.320	22.620	21.142	2,292,308
2024-10-31	22.740	22.770	22.360	22.560	21.086	2,351,988
2024-10-30	23.170	23.390	22.510	22.760	21.273	2,540,856
2024-10-29	23.800	23.840	23.180	23.280	21.759	2,166,430

← NewerPage 8 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.