Xinxiang Tuoxin Pharmaceutical Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	21.420	22.950	21.380	21.990	21.990	3,807,284
2026-07-21	22.320	22.330	20.800	21.730	21.730	3,596,304
2026-07-20	22.340	23.290	22.050	22.500	22.500	3,553,094
2026-07-17	24.020	24.020	22.120	22.510	22.510	4,059,391
2026-07-16	23.270	24.300	23.250	24.030	24.030	3,975,405
2026-07-15	23.050	24.380	23.050	23.790	23.790	5,201,169
2026-07-14	22.740	23.470	22.450	23.320	23.320	4,031,391
2026-07-13	22.810	23.290	22.560	23.120	23.120	3,475,822
2026-07-10	21.830	23.340	21.470	22.810	22.810	3,839,012
2026-07-09	21.990	22.650	21.510	21.930	21.930	2,320,694
2026-07-08	22.440	22.840	21.970	22.010	22.010	2,370,977
2026-07-07	23.200	23.350	22.270	22.300	22.300	2,645,299
2026-07-06	23.000	23.860	22.660	23.500	23.500	3,912,414
2026-07-03	22.980	23.920	22.510	23.200	23.200	4,180,200
2026-07-02	22.560	23.400	22.430	22.700	22.700	4,960,518
2026-07-01	20.500	22.820	20.140	22.650	22.650	6,178,208
2026-06-30	20.930	21.000	20.150	20.420	20.420	2,397,408
2026-06-29	19.900	21.200	19.330	21.010	21.010	3,591,403
2026-06-26	21.000	21.030	19.880	19.990	19.990	2,065,802
2026-06-25	21.600	22.000	20.750	21.030	21.030	2,151,908
2026-06-24	22.550	22.700	21.830	21.860	21.860	2,361,151
2026-06-23	21.390	23.290	21.390	22.580	22.580	3,999,917
2026-06-22	22.010	22.010	20.690	21.700	21.700	2,638,203
2026-06-18	21.770	22.200	21.280	21.820	21.820	1,817,591
2026-06-17	22.120	22.120	21.410	21.770	21.770	1,612,991
2026-06-16	22.000	22.130	21.520	22.130	22.130	1,386,700
2026-06-15	22.090	22.430	21.730	21.990	21.990	1,572,600
2026-06-12	21.600	22.120	21.370	22.100	22.100	1,839,300
2026-06-11	21.930	21.930	20.990	21.490	21.490	1,389,000
2026-06-10	22.020	22.020	21.250	21.680	21.680	1,502,000
2026-06-09	21.810	22.200	21.490	22.030	22.030	1,380,800
2026-06-08	22.120	22.550	21.440	21.790	21.790	1,852,100
2026-06-05	22.310	22.850	21.900	22.560	22.560	2,038,300
2026-06-04	23.390	23.390	21.980	22.300	22.300	2,408,594
2026-06-03	23.690	23.750	23.220	23.390	23.390	1,185,319
2026-06-02	24.420	24.420	23.600	23.760	23.760	1,275,785
2026-06-01	24.120	24.590	24.010	24.420	24.420	1,446,698
2026-05-29	23.780	24.480	23.450	24.370	24.370	2,377,229
2026-05-28	23.600	23.870	23.220	23.850	23.850	1,358,398
2026-05-27	24.390	24.400	23.530	23.750	23.750	1,822,972
2026-05-26	24.630	24.630	24.100	24.440	24.440	1,403,494
2026-05-25	25.470	25.650	24.360	24.650	24.650	2,167,395
2026-05-22	26.010	26.180	25.160	25.360	25.360	2,298,000
2026-05-21	26.600	26.890	25.700	25.870	25.870	2,451,118
2026-05-20	27.130	27.670	26.600	26.600	26.600	2,789,810
2026-05-19	27.450	27.700	27.140	27.200	27.200	2,446,502
2026-05-18	26.880	27.400	26.810	27.060	27.060	2,141,000
2026-05-15	26.950	27.510	26.660	26.920	26.920	3,174,259
2026-05-14	28.500	28.700	27.190	27.190	27.190	5,218,792
2026-05-13	29.280	29.380	28.650	28.670	28.670	5,289,306
2026-05-12	30.210	30.590	29.190	29.830	29.830	8,236,870
2026-05-11	29.010	31.910	28.880	31.150	31.150	12,891,978
2026-05-08	28.270	29.970	28.050	29.910	29.910	8,367,045
2026-05-07	27.990	28.180	27.190	27.750	27.750	4,191,900
2026-05-06	27.240	27.700	26.740	27.440	27.440	3,742,286
2026-04-30	26.950	27.600	26.670	26.920	26.920	3,034,400
2026-04-29	26.450	26.850	26.260	26.540	26.540	1,253,200
2026-04-28	26.700	27.120	26.360	26.470	26.470	1,548,900
2026-04-27	26.550	26.900	26.260	26.830	26.830	1,580,000
2026-04-24	26.560	26.950	26.460	26.540	26.540	1,109,200

← NewerPage 2 of 21 · 1,209 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-05-23	0.2500 CNY
2023-06-06	0.4000 CNY
2022-05-25	0.1000 CNY

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