Tianjin Zhongxin Pharmaceutical Group Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	33.450	34.020	33.290	33.610	33.610	5,878,664
2024-04-24	33.100	33.880	32.950	33.580	33.580	6,715,129
2024-04-23	33.430	33.710	32.710	33.180	33.180	8,390,897
2024-04-22	32.900	34.180	32.810	33.410	33.410	10,611,815
2024-04-19	32.900	33.450	32.620	33.120	33.120	10,140,812
2024-04-18	33.600	34.480	33.050	33.110	33.110	9,702,402
2024-04-17	32.990	33.950	32.260	33.940	33.940	9,919,579
2024-04-16	32.900	33.600	32.460	32.900	32.900	13,400,563
2024-04-15	31.700	33.510	31.350	33.090	33.090	13,887,714
2024-04-12	30.950	32.100	30.930	31.570	31.570	9,263,305
2024-04-11	30.610	31.340	30.430	31.090	31.090	7,498,647
2024-04-10	30.700	31.310	30.560	30.720	30.720	8,107,650
2024-04-09	29.970	30.860	29.630	30.830	30.830	7,901,088
2024-04-08	30.650	31.250	30.090	30.130	30.130	8,106,100
2024-04-03	29.570	31.030	29.510	30.660	30.660	12,413,258
2024-04-02	30.140	30.170	29.400	29.550	29.550	7,110,279
2024-04-01	28.630	30.160	28.630	29.960	29.960	15,146,952
2024-03-29	28.120	28.120	27.670	27.900	27.900	2,995,747
2024-03-28	27.850	28.280	27.530	28.120	28.120	4,356,323
2024-03-27	28.200	28.690	27.880	27.880	27.880	5,963,674
2024-03-26	27.940	28.300	27.900	28.190	28.190	3,515,663
2024-03-25	28.220	28.550	28.000	28.010	28.010	4,657,842
2024-03-22	28.770	28.790	27.900	28.090	28.090	5,966,078
2024-03-21	28.880	29.140	28.730	28.790	28.790	4,302,600
2024-03-20	29.400	29.400	28.600	28.890	28.890	7,989,403
2024-03-19	30.060	30.080	29.480	29.490	29.490	5,521,724
2024-03-18	29.860	30.080	29.500	30.060	30.060	5,622,420
2024-03-15	29.810	30.350	29.400	29.860	29.860	6,142,500
2024-03-14	30.360	30.740	29.820	29.970	29.970	5,186,287
2024-03-13	30.640	30.680	30.110	30.290	30.290	4,892,200
2024-03-12	29.960	31.170	29.960	30.640	30.640	9,588,635
2024-03-11	29.300	29.750	29.120	29.730	29.730	4,962,099
2024-03-08	28.900	29.490	28.900	29.340	29.340	4,291,220
2024-03-07	29.480	29.660	28.920	28.920	28.920	5,466,524
2024-03-06	29.980	30.090	29.260	29.530	29.530	6,513,000
2024-03-05	30.900	30.900	29.900	30.200	30.200	8,722,042
2024-03-04	30.250	31.050	30.250	30.960	30.960	9,170,406
2024-03-01	30.000	30.230	29.710	30.010	30.010	4,667,756
2024-02-29	29.130	30.120	29.010	29.990	29.990	6,453,862
2024-02-28	29.800	30.830	29.200	29.270	29.270	8,962,692
2024-02-27	29.170	29.750	29.170	29.750	29.750	6,509,287
2024-02-26	29.150	29.570	28.950	29.270	29.270	5,659,798
2024-02-23	29.300	29.690	29.010	29.260	29.260	5,345,951
2024-02-22	29.050	29.550	29.000	29.340	29.340	5,402,864
2024-02-21	29.130	29.630	28.650	29.170	29.170	7,720,339
2024-02-20	28.850	29.780	28.510	29.240	29.240	6,382,554
2024-02-19	29.520	29.600	28.540	28.970	28.970	7,902,067
2024-02-08	28.950	30.300	28.640	29.170	29.170	11,613,912
2024-02-07	27.100	28.990	27.100	28.950	28.950	13,380,084
2024-02-06	24.800	27.240	24.350	26.990	26.990	11,653,851
2024-02-05	24.720	25.600	23.400	24.940	24.940	12,780,461
2024-02-02	26.050	26.280	24.040	24.820	24.820	12,682,083
2024-02-01	26.260	26.750	25.930	26.050	26.050	6,148,838
2024-01-31	26.600	27.110	26.150	26.260	26.260	6,692,736
2024-01-30	28.530	28.530	27.000	27.100	27.100	10,138,567
2024-01-29	28.830	29.230	28.130	28.790	28.790	8,135,219
2024-01-26	30.210	30.500	28.650	28.850	28.850	11,129,524
2024-01-25	29.010	30.390	28.830	30.210	30.210	8,237,998
2024-01-24	29.690	29.900	28.160	29.050	29.050	9,246,464
2024-01-23	29.570	29.880	28.900	29.490	29.490	6,311,120

← NewerPage 11 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.