Tianjin Zhongxin Pharmaceutical Group Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	31.000	32.280	30.010	31.900	31.900	9,955,327
2023-10-26	29.660	30.200	29.420	30.000	30.000	4,141,339
2023-10-25	30.600	30.770	29.790	30.010	30.010	5,505,862
2023-10-24	30.250	30.850	30.130	30.380	30.380	6,172,974
2023-10-23	30.200	30.560	29.880	30.090	30.090	4,339,100
2023-10-20	30.320	30.670	30.210	30.280	30.280	4,288,817
2023-10-19	30.950	31.180	30.310	30.520	30.520	4,770,277
2023-10-18	31.750	31.770	30.870	31.000	31.000	5,075,264
2023-10-17	32.000	32.020	31.310	31.770	31.770	4,208,003
2023-10-16	32.480	33.210	31.790	31.980	31.980	7,880,157
2023-10-13	33.000	33.400	32.470	32.580	32.580	6,168,240
2023-10-12	33.880	34.130	32.960	33.120	33.120	6,664,394
2023-10-11	34.250	34.360	33.500	33.750	33.750	8,383,397
2023-10-10	35.880	35.880	34.000	34.080	34.080	7,124,854
2023-10-09	36.200	36.750	35.520	35.860	35.860	6,037,800
2023-09-28	36.000	36.970	36.000	36.430	36.430	7,339,719
2023-09-27	35.410	36.680	35.200	36.090	36.090	8,129,131
2023-09-26	34.500	35.750	34.460	35.410	35.410	8,917,704
2023-09-25	33.590	34.860	33.340	34.600	34.600	5,849,606
2023-09-22	33.200	33.700	32.940	33.570	33.570	4,763,845
2023-09-21	34.170	34.170	33.250	33.400	33.400	6,312,300
2023-09-20	34.430	34.930	34.200	34.250	34.250	3,510,553
2023-09-19	34.950	35.070	34.410	34.530	34.530	2,666,600
2023-09-18	34.670	35.100	34.320	34.800	34.800	4,427,200
2023-09-15	34.360	35.300	34.220	34.860	34.860	5,187,453
2023-09-14	34.070	34.680	33.860	34.400	34.400	3,397,651
2023-09-13	34.450	34.850	33.730	34.020	34.020	3,141,769
2023-09-12	34.170	34.630	34.100	34.260	34.260	3,713,472
2023-09-11	33.360	34.570	33.360	34.220	34.220	6,632,089
2023-09-08	33.650	33.730	33.190	33.360	33.360	3,368,274
2023-09-07	34.570	34.570	33.650	33.680	33.680	4,206,474
2023-09-06	35.030	35.530	34.380	34.520	34.520	4,494,031
2023-09-05	35.320	36.040	35.210	35.380	35.380	3,499,900
2023-09-04	35.410	35.490	35.050	35.450	35.450	4,293,200
2023-09-01	35.250	35.620	35.110	35.370	35.370	2,969,971
2023-08-31	34.790	35.660	34.570	35.450	35.450	5,676,018
2023-08-30	34.700	35.050	34.380	34.770	34.770	4,386,856
2023-08-29	33.990	34.850	33.890	34.700	34.700	6,013,981
2023-08-28	35.930	36.300	33.860	34.040	34.040	6,726,808
2023-08-25	34.520	34.860	34.030	34.220	34.220	3,441,467
2023-08-24	34.580	35.140	34.410	34.690	34.690	3,685,093
2023-08-23	35.100	35.450	34.510	34.520	34.520	3,541,150
2023-08-22	35.450	35.450	34.500	35.150	35.150	5,616,237
2023-08-21	34.510	35.870	34.400	35.210	35.210	7,074,005
2023-08-18	36.000	36.010	34.560	34.580	34.580	12,332,344
2023-08-17	35.960	36.180	35.670	36.090	36.090	5,857,954
2023-08-16	37.550	37.570	35.550	35.950	35.950	12,379,992
2023-08-15	39.710	39.770	36.300	37.250	37.250	17,828,703
2023-08-14	38.700	40.850	38.630	40.230	40.230	7,619,842
2023-08-11	39.140	39.810	39.040	39.050	39.050	4,601,472
2023-08-10	38.850	39.300	38.710	39.110	39.110	3,615,228
2023-08-09	40.560	40.650	38.620	39.040	39.040	9,920,982
2023-08-08	38.540	41.290	38.340	40.800	40.800	10,878,919
2023-08-07	38.770	39.250	38.270	38.750	38.750	7,154,366
2023-08-04	39.100	39.670	38.850	38.900	38.900	4,426,748
2023-08-03	37.600	39.600	37.600	38.900	38.900	7,824,384
2023-08-02	38.730	38.840	37.660	37.820	37.820	8,442,028
2023-08-01	39.070	39.380	38.600	38.840	38.840	4,490,434
2023-07-31	39.780	40.000	39.050	39.170	39.170	5,331,137
2023-07-28	39.730	40.120	39.510	39.850	39.850	3,807,047

← NewerPage 13 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.