Tianjin Zhongxin Pharmaceutical Group Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	30.880	31.520	29.300	29.630	29.630	7,969,754
2024-01-19	31.780	32.060	31.100	31.290	31.290	5,735,668
2024-01-18	31.000	31.980	30.700	31.950	31.950	6,661,715
2024-01-17	32.030	33.030	31.300	31.320	31.320	7,713,179
2024-01-16	31.820	32.550	31.570	31.970	31.970	7,177,477
2024-01-15	30.520	32.180	30.350	31.660	31.660	8,731,105
2024-01-12	31.680	31.950	30.830	30.830	30.830	7,960,679
2024-01-11	31.150	31.900	30.930	31.740	31.740	12,333,602
2024-01-10	34.660	34.660	31.630	31.630	31.630	21,937,304
2024-01-09	34.900	35.510	34.540	35.140	35.140	4,356,396
2024-01-08	34.870	35.380	34.580	35.080	35.080	4,879,216
2024-01-05	35.630	36.070	34.920	35.080	35.080	6,271,142
2024-01-04	35.180	36.090	34.750	35.810	35.810	8,019,145
2024-01-03	34.050	36.270	34.050	35.180	35.180	11,521,413
2024-01-02	33.770	34.570	33.380	34.270	34.270	7,597,230
2023-12-29	33.290	34.100	33.110	33.650	33.650	5,587,757
2023-12-28	33.520	33.680	32.860	33.220	33.220	6,588,323
2023-12-27	32.660	33.630	32.660	33.530	33.530	3,732,968
2023-12-26	33.180	33.330	32.530	32.720	32.720	4,461,811
2023-12-25	33.090	33.430	32.830	33.320	33.320	3,703,095
2023-12-22	34.580	35.060	33.050	33.200	33.200	7,601,269
2023-12-21	33.730	34.500	33.530	34.480	34.480	3,807,743
2023-12-20	34.400	34.650	33.870	33.950	33.950	3,551,297
2023-12-19	34.810	34.870	33.620	34.290	34.290	4,093,246
2023-12-18	34.150	35.310	34.150	34.520	34.520	5,147,497
2023-12-15	35.430	35.470	34.180	34.330	34.330	7,334,514
2023-12-14	36.000	36.030	35.280	35.430	35.430	4,744,269
2023-12-13	35.320	36.360	35.200	35.800	35.800	8,142,481
2023-12-12	35.400	36.320	35.290	35.430	35.430	6,937,942
2023-12-11	34.550	35.900	34.160	35.510	35.510	7,868,927
2023-12-08	34.750	35.380	34.510	34.620	34.620	5,488,370
2023-12-07	34.800	35.490	34.480	34.950	34.950	8,024,076
2023-12-06	35.500	36.040	35.250	35.280	35.280	8,705,961
2023-12-05	35.450	36.890	35.200	35.910	35.910	11,906,414
2023-12-04	35.890	36.040	34.800	35.500	35.500	8,301,383
2023-12-01	35.880	35.990	35.330	35.760	35.760	8,689,621
2023-11-30	34.800	36.540	34.500	35.890	35.890	17,335,228
2023-11-29	35.440	35.870	34.590	34.730	34.730	11,684,770
2023-11-28	33.560	35.500	33.000	35.440	35.440	16,303,407
2023-11-27	34.040	34.090	33.070	33.550	33.550	9,176,461
2023-11-24	33.840	34.410	33.500	34.070	34.070	11,635,470
2023-11-23	33.520	33.980	33.100	33.830	33.830	9,064,362
2023-11-22	34.110	34.450	33.470	33.490	33.490	10,590,380
2023-11-21	33.980	34.710	33.800	34.120	34.120	19,037,826
2023-11-20	31.320	33.970	31.320	33.970	33.970	17,391,288
2023-11-17	30.230	30.990	30.130	30.880	30.880	6,854,457
2023-11-16	30.500	30.730	30.230	30.260	30.260	3,104,166
2023-11-15	30.660	30.950	30.220	30.660	30.660	5,780,255
2023-11-14	30.750	31.020	30.420	30.650	30.650	6,002,631
2023-11-13	30.390	30.900	30.150	30.680	30.680	4,989,229
2023-11-10	30.110	30.780	29.830	30.390	30.390	4,014,928
2023-11-09	30.590	30.850	30.150	30.230	30.230	5,257,864
2023-11-08	30.380	30.900	30.300	30.580	30.580	6,548,800
2023-11-07	29.850	30.580	29.670	30.380	30.380	6,556,207
2023-11-06	29.670	30.200	29.400	29.960	29.960	8,601,007
2023-11-03	29.300	29.840	29.030	29.430	29.430	6,259,356
2023-11-02	29.450	30.150	29.230	29.350	29.350	8,223,744
2023-11-01	29.470	30.040	28.650	29.450	29.450	14,164,927
2023-10-31	31.370	31.700	29.420	29.850	29.850	22,398,687
2023-10-30	31.720	32.500	31.360	32.450	32.450	9,427,373

← NewerPage 12 of 21 · 1,216 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.