Tianjin Zhongxin Pharmaceutical Group Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	33.180	33.710	32.600	32.660	32.660	4,440,765
2024-07-23	34.890	34.890	33.270	33.300	33.300	6,618,065
2024-07-22	34.200	34.990	34.000	34.790	34.790	5,147,669
2024-07-19	33.660	34.250	33.660	34.180	34.180	4,654,919
2024-07-18	33.350	33.880	33.230	33.780	33.780	3,618,117
2024-07-17	33.000	33.540	32.460	33.410	33.410	4,013,852
2024-07-16	33.000	33.600	32.970	33.170	33.170	3,569,111
2024-07-15	32.000	33.510	31.920	33.100	33.100	5,001,463
2024-07-12	32.500	32.500	31.890	32.210	32.210	4,302,789
2024-07-11	33.090	33.450	32.850	33.400	33.400	5,372,546
2024-07-10	33.160	33.160	32.440	32.760	32.760	4,460,261
2024-07-09	32.000	33.070	31.870	33.000	33.000	5,871,445
2024-07-08	32.730	32.750	32.020	32.080	32.080	4,013,405
2024-07-05	31.400	31.400	31.400	31.400	31.400	0
2024-07-04	31.980	32.130	31.190	31.400	31.400	4,053,645
2024-07-03	32.510	32.600	31.670	31.900	31.900	3,801,100
2024-07-02	32.920	33.280	32.340	32.560	32.560	3,635,200
2024-07-01	32.070	33.200	32.050	33.120	33.120	4,496,383
2024-06-28	32.470	32.850	32.300	32.390	32.390	3,756,948
2024-06-27	33.450	33.450	32.430	32.530	32.530	3,907,828
2024-06-26	32.780	33.450	32.560	33.450	33.450	3,799,302
2024-06-25	33.520	33.700	32.660	32.900	32.900	5,154,398
2024-06-24	33.800	34.450	33.280	33.650	33.650	5,202,300
2024-06-21	33.580	34.280	33.500	34.170	34.170	4,802,398
2024-06-20	34.600	34.700	33.040	33.550	33.550	8,909,102
2024-06-19	35.080	35.210	34.560	34.740	34.740	3,388,768
2024-06-18	35.400	35.500	34.890	35.170	35.170	3,690,679
2024-06-17	35.020	36.050	34.930	35.250	35.250	4,840,642
2024-06-14	35.400	35.640	34.600	35.240	35.240	7,161,897
2024-06-13	36.660	36.830	34.860	35.470	35.470	9,885,652
2024-06-12	36.900	36.900	36.400	36.660	36.660	3,947,060
2024-06-11	36.860	37.370	36.370	36.960	36.960	4,959,511
2024-06-07	37.850	38.000	36.510	36.800	36.800	7,678,852
2024-06-06	36.990	38.040	36.980	37.680	37.680	7,172,701
2024-06-05	37.100	37.650	36.950	37.100	37.100	6,255,196
2024-06-04	35.560	37.460	35.340	37.330	37.330	9,498,698
2024-06-03	35.170	36.000	34.950	35.480	35.480	4,726,701
2024-05-31	34.790	35.500	34.640	35.170	35.170	3,918,852
2024-05-30	35.220	35.370	34.510	34.820	34.820	4,540,445
2024-05-29	35.390	35.510	34.830	35.440	35.440	3,731,751
2024-05-28	36.100	36.270	35.370	35.460	35.460	3,962,990
2024-05-27	35.090	36.170	35.070	36.140	36.140	6,784,379
2024-05-24	34.700	35.470	34.670	35.160	35.160	5,284,665
2024-05-23	35.160	35.340	34.600	34.750	34.750	4,870,100
2024-05-22	35.860	35.880	34.950	35.380	35.380	5,534,080
2024-05-21	35.820	36.170	35.570	35.800	35.800	4,716,335
2024-05-20	35.700	36.490	35.520	35.790	35.790	6,977,090
2024-05-17	36.300	36.590	35.100	35.790	35.790	9,889,510
2024-05-16	37.120	37.190	36.220	36.460	36.460	6,057,651
2024-05-15	37.400	37.680	36.780	36.860	36.860	5,676,007
2024-05-14	35.890	37.800	35.810	37.300	37.300	9,383,327
2024-05-13	35.200	36.180	34.960	35.990	35.990	6,354,242
2024-05-10	35.500	36.050	35.330	35.380	35.380	5,727,500
2024-05-09	34.900	35.780	34.740	35.490	35.490	6,085,493
2024-05-08	35.180	35.450	34.610	34.960	34.960	6,203,698
2024-05-07	35.090	35.620	34.880	35.490	35.490	6,010,620
2024-05-06	35.310	35.660	34.500	35.290	35.290	10,104,022
2024-04-30	34.210	35.610	34.200	34.990	34.990	10,997,197
2024-04-29	34.550	34.610	33.780	33.820	33.820	9,468,535
2024-04-26	33.430	34.580	33.400	34.370	34.370	8,513,755

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-06	1.1200 CNY
2022-06-02	0.5000 CNY
2021-06-24	0.3000 CNY
2020-06-24	0.3000 CNY
2019-07-15	0.2200 CNY

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