Tianjin Zhongxin Pharmaceutical Group Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	40.010	40.240	39.300	39.790	39.790	6,487,986
2023-07-26	40.290	40.650	39.770	40.200	40.200	3,564,143
2023-07-25	41.540	42.130	39.660	40.480	40.480	7,796,878
2023-07-24	40.450	41.940	40.210	41.120	41.120	5,444,687
2023-07-21	40.190	41.080	40.100	40.680	40.680	3,656,317
2023-07-20	41.290	41.290	40.220	40.290	40.290	4,406,762
2023-07-19	41.260	41.850	41.070	41.290	41.290	4,296,336
2023-07-18	42.640	43.020	41.380	41.550	41.550	10,786,751
2023-07-17	40.200	43.800	39.900	43.370	43.370	14,183,073
2023-07-14	40.400	40.650	39.900	40.060	40.060	4,662,777
2023-07-13	40.200	40.890	40.050	40.510	40.510	4,128,265
2023-07-12	40.800	40.900	40.090	40.160	40.160	3,947,896
2023-07-11	41.260	41.400	40.490	40.750	40.750	3,690,272
2023-07-10	41.140	41.410	40.630	41.050	41.050	4,807,187
2023-07-07	40.580	41.550	40.310	40.980	40.980	6,128,946
2023-07-06	41.770	41.770	40.280	40.600	40.600	8,017,493
2023-07-05	42.000	42.580	40.800	41.830	41.830	8,522,462
2023-07-04	42.590	43.850	42.220	42.350	42.350	11,752,929
2023-07-03	44.450	44.670	41.000	42.690	42.690	17,669,958
2023-06-30	45.650	46.280	44.560	44.890	44.890	7,034,557
2023-06-29	44.870	46.200	44.670	45.470	45.470	7,672,367
2023-06-28	45.100	45.260	44.280	44.670	44.670	4,143,163
2023-06-27	44.770	45.290	44.210	45.170	45.170	6,602,099
2023-06-26	44.500	45.660	43.560	44.480	44.480	7,242,483
2023-06-21	45.650	46.210	44.600	44.660	44.660	5,422,931
2023-06-20	45.790	46.830	45.600	45.650	45.650	5,803,262
2023-06-19	45.000	46.950	44.500	45.850	45.850	11,942,476
2023-06-16	45.600	46.320	45.100	45.150	45.150	7,379,016
2023-06-15	46.280	46.290	45.030	45.530	45.530	7,654,175
2023-06-14	47.250	47.400	45.510	45.950	45.950	12,504,150
2023-06-13	47.820	47.880	46.230	47.000	47.000	9,025,358
2023-06-12	48.000	48.330	46.930	47.650	47.650	8,546,878
2023-06-09	49.870	50.000	47.660	47.960	47.960	11,034,277
2023-06-08	50.780	51.170	49.130	49.520	49.520	5,724,764
2023-06-07	50.340	51.680	49.680	50.780	50.780	5,479,372
2023-06-06	51.350	51.540	49.660	50.100	50.100	6,808,720
2023-06-05	51.800	52.800	50.900	52.620	51.500	8,226,973
2023-06-02	52.680	53.230	51.560	51.580	50.482	5,212,159
2023-06-01	54.000	54.000	51.680	52.560	51.441	9,016,206
2023-05-31	54.860	55.630	54.280	54.690	53.526	5,149,630
2023-05-30	54.400	55.800	53.360	54.980	53.810	5,788,918
2023-05-29	54.880	56.260	54.260	54.390	53.232	9,702,919
2023-05-26	50.640	55.800	49.850	55.300	54.123	12,276,748
2023-05-25	49.110	50.880	49.000	50.730	49.650	6,247,715
2023-05-24	49.780	49.970	48.310	49.110	48.065	6,057,354
2023-05-23	49.010	50.960	48.800	50.190	49.122	7,622,455
2023-05-22	50.370	51.850	48.610	49.450	48.398	9,749,500
2023-05-19	47.560	51.050	47.510	50.270	49.200	9,980,762
2023-05-18	48.680	49.680	47.530	48.010	46.988	4,635,095
2023-05-17	46.570	48.860	45.620	48.330	47.301	8,779,381
2023-05-16	46.210	48.480	45.810	46.600	45.608	11,920,522
2023-05-15	45.920	46.220	44.660	45.350	44.385	6,716,206
2023-05-12	44.900	46.630	44.640	45.920	44.943	7,891,920
2023-05-11	46.550	47.250	44.620	44.840	43.886	6,990,151
2023-05-10	47.500	47.590	45.130	46.600	45.608	10,974,490
2023-05-09	50.030	50.970	47.190	47.500	46.489	12,172,319
2023-05-08	50.420	52.080	49.500	50.450	49.376	13,717,475
2023-05-05	49.980	51.950	48.980	50.020	48.955	21,537,464
2023-05-04	45.800	47.320	44.700	47.320	46.313	5,420,662
2023-04-28	41.800	43.380	41.300	43.020	42.104	5,973,000

← NewerPage 14 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.