Xinxiang Tuoxin Pharmaceutical Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	23.240	23.490	22.380	22.430	22.430	2,453,400
2026-10-20	22.480	23.000	22.300	22.700	22.700	2,275,119
2026-10-19	23.240	24.060	22.160	22.590	22.590	4,383,935
2026-10-16	24.000	25.280	22.880	23.700	23.700	5,391,301
2026-10-15	23.050	23.590	22.780	22.850	22.850	1,796,000
2026-10-14	23.770	23.910	23.380	23.390	23.390	1,094,600
2026-10-13	23.560	24.060	23.000	23.790	23.790	1,516,500
2026-10-12	24.560	24.810	23.810	23.930	23.930	1,323,000
2026-10-09	24.000	24.680	23.530	24.580	24.580	1,882,500
2026-10-08	24.840	24.920	24.080	24.260	24.260	2,144,700
2026-09-30	24.150	24.850	24.150	24.500	24.500	1,950,903
2026-09-29	24.390	24.660	24.000	24.180	24.180	1,829,704
2026-09-28	24.020	24.480	23.670	24.420	24.420	2,807,290
2026-09-24	24.370	24.680	23.920	23.960	23.960	2,603,210
2026-09-23	24.150	24.580	24.000	24.170	24.170	2,487,704
2026-09-22	23.860	24.580	23.430	24.160	24.160	4,001,111
2026-09-21	22.380	23.980	22.380	23.840	23.840	3,973,668
2026-09-18	22.020	23.120	22.000	22.370	22.370	3,040,396
2026-09-17	21.340	22.200	21.260	22.010	22.010	2,022,900
2026-09-16	21.260	21.480	21.000	21.340	21.340	1,152,589
2026-09-15	21.970	22.060	21.250	21.270	21.270	1,334,806
2026-09-14	21.660	22.090	21.460	21.890	21.890	1,492,204
2026-09-11	22.330	22.390	21.620	21.710	21.710	2,069,019
2026-09-10	22.880	22.940	22.200	22.370	22.370	1,409,204
2026-09-09	23.440	23.440	22.840	22.940	22.940	1,525,400
2026-09-08	23.300	23.590	22.870	23.460	23.460	1,850,706
2026-09-07	23.130	23.130	22.820	22.950	22.950	1,037,138
2026-09-04	23.090	23.340	22.730	22.840	22.840	1,358,500
2026-09-03	23.510	23.540	22.850	23.030	23.030	1,441,700
2026-09-02	23.550	23.600	23.160	23.360	23.360	1,344,402
2026-09-01	23.340	23.580	23.190	23.550	23.550	1,760,502
2026-08-31	23.460	23.500	23.100	23.400	23.400	1,853,456
2026-08-28	24.280	24.280	23.590	23.600	23.600	2,572,556
2026-08-27	24.130	24.490	23.830	24.330	24.330	2,617,807
2026-08-26	24.320	24.910	23.930	24.130	24.130	2,681,166
2026-08-25	22.920	24.350	22.650	24.320	24.320	3,913,408
2026-08-24	24.000	24.460	22.990	23.140	23.140	4,201,710
2026-08-21	24.250	24.940	24.000	24.200	24.200	7,347,648
2026-08-20	27.280	27.800	25.540	25.750	25.750	9,770,281
2026-08-19	24.890	27.880	24.760	25.500	25.500	11,368,201
2026-08-18	25.270	25.490	24.700	24.820	24.820	1,931,613
2026-08-17	25.400	25.750	24.750	25.300	25.300	2,725,900
2026-08-14	25.940	26.290	25.190	25.400	25.400	4,249,590
2026-08-13	24.680	26.700	24.210	25.950	25.950	7,137,432
2026-08-12	24.500	25.050	24.500	24.670	24.670	2,170,411
2026-08-11	24.500	25.000	24.300	24.590	24.590	3,242,399
2026-08-10	24.390	25.000	24.340	24.730	24.730	3,653,004
2026-08-07	23.600	24.470	23.510	24.400	24.400	4,343,189
2026-08-06	23.900	23.950	23.370	23.650	23.650	2,225,216
2026-08-05	23.880	24.000	23.480	23.700	23.700	3,227,832
2026-08-04	23.180	24.010	23.050	23.670	23.670	4,434,001
2026-08-03	22.400	23.020	22.370	22.990	22.990	2,041,302
2026-07-31	22.080	22.700	22.000	22.550	22.550	2,144,160
2026-07-30	22.600	22.840	21.900	22.100	22.100	2,318,090
2026-07-29	22.630	22.950	22.360	22.600	22.600	2,314,883
2026-07-28	23.000	23.800	22.630	22.730	22.730	3,179,500
2026-07-27	21.380	23.300	21.250	23.180	23.180	4,937,181
2026-07-24	21.860	22.220	21.320	21.390	21.390	1,509,579
2026-07-23	21.780	22.240	21.520	22.120	22.120	2,431,000
2026-07-22	21.420	22.950	21.380	21.990	21.990	3,807,284

Page 1 of 21 · 1,208 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.