Tianjin Zhongxin Pharmaceutical Group Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	40.470	42.240	40.270	41.800	40.910	4,385,500
2023-04-26	40.960	41.480	39.600	40.560	39.697	4,129,771
2023-04-25	40.400	41.300	39.520	41.130	40.255	6,276,362
2023-04-24	40.910	41.600	39.490	40.090	39.237	5,433,705
2023-04-21	40.370	42.240	40.100	40.790	39.922	5,647,128
2023-04-20	39.400	41.300	39.400	40.340	39.481	4,890,791
2023-04-19	40.000	40.030	38.330	39.840	38.992	6,323,158
2023-04-18	40.110	40.120	39.070	39.970	39.119	2,539,178
2023-04-17	39.320	40.310	39.100	40.080	39.227	4,763,301
2023-04-14	40.640	40.780	38.830	39.380	38.542	5,463,983
2023-04-13	38.640	40.980	38.590	40.960	40.088	7,092,362
2023-04-12	39.360	40.380	38.680	38.950	38.121	4,006,476
2023-04-11	38.980	39.600	38.500	39.480	38.640	4,630,960
2023-04-10	40.360	40.400	37.360	39.290	38.454	10,956,596
2023-04-07	41.130	41.420	39.810	40.360	39.501	5,406,571
2023-04-06	41.340	42.380	40.700	41.340	40.460	6,658,994
2023-04-04	39.000	41.860	38.680	41.860	40.969	8,252,511
2023-04-03	40.290	41.180	38.250	38.990	38.160	8,817,138
2023-03-31	39.000	41.480	38.950	40.390	39.530	8,677,008
2023-03-30	38.830	39.280	38.180	38.920	38.092	4,828,695
2023-03-29	39.360	39.990	38.600	38.990	38.160	10,480,300
2023-03-28	34.890	38.580	34.830	38.580	37.759	10,595,260
2023-03-27	33.460	35.200	32.500	35.070	34.324	8,620,827
2023-03-24	37.740	38.260	34.070	34.070	33.345	13,070,888
2023-03-23	36.890	38.780	36.430	37.860	37.054	4,221,195
2023-03-22	37.330	38.180	36.270	37.100	36.310	5,223,021
2023-03-21	36.080	37.250	35.800	37.130	36.340	5,203,700
2023-03-20	36.160	36.610	34.480	35.980	35.214	8,886,591
2023-03-17	38.000	38.360	35.980	36.150	35.381	9,523,858
2023-03-16	37.930	39.170	37.420	38.000	37.191	7,024,360
2023-03-15	37.090	38.570	37.090	38.030	37.221	7,216,231
2023-03-14	37.500	38.510	36.600	36.600	35.821	6,030,553
2023-03-13	35.190	38.700	34.720	37.540	36.741	10,140,702
2023-03-10	36.750	36.790	35.180	35.390	34.637	4,606,476
2023-03-09	36.560	36.930	36.070	36.590	35.811	3,206,421
2023-03-08	36.500	37.300	36.160	36.350	35.576	3,119,242
2023-03-07	35.920	38.080	35.870	36.670	35.890	8,612,589
2023-03-06	35.140	36.500	34.530	36.020	35.253	5,958,671
2023-03-03	35.110	35.210	34.800	34.970	34.226	1,637,493
2023-03-02	35.340	35.520	34.620	35.110	34.363	2,389,803
2023-03-01	35.700	36.110	35.010	35.210	34.461	4,820,462
2023-02-28	35.510	36.620	35.300	35.790	35.028	5,082,955
2023-02-27	35.740	36.100	35.020	35.600	34.842	3,283,643
2023-02-24	35.900	36.090	35.500	35.740	34.979	2,960,511
2023-02-23	36.320	36.650	35.850	35.990	35.224	3,777,917
2023-02-22	36.020	36.690	35.770	36.350	35.576	5,355,394
2023-02-21	35.500	36.700	35.010	36.520	35.743	7,817,948
2023-02-20	35.000	36.050	34.200	35.660	34.901	10,350,822
2023-02-17	32.650	35.300	32.520	34.900	34.157	11,033,192
2023-02-16	33.400	34.050	32.610	32.850	32.151	7,516,478
2023-02-15	33.920	34.980	32.700	33.250	32.542	8,690,729
2023-02-14	33.610	33.940	32.980	33.670	32.953	5,910,395
2023-02-13	31.400	34.190	31.210	33.420	32.709	12,335,983
2023-02-10	30.900	31.240	30.640	31.080	30.419	1,995,421
2023-02-09	31.020	31.250	30.730	31.110	30.448	2,710,261
2023-02-08	31.030	31.450	30.830	31.010	30.350	2,368,588
2023-02-07	32.220	32.400	30.600	31.030	30.370	6,436,920
2023-02-06	31.850	32.600	31.580	32.260	31.573	3,167,704
2023-02-03	32.010	32.690	31.610	32.000	31.319	3,328,500
2023-02-02	33.000	33.180	32.200	32.380	31.691	3,573,145

← NewerPage 15 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.