Tianjin Zhongxin Pharmaceutical Group Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	32.420	33.080	31.990	32.950	32.249	3,554,220
2023-01-31	32.670	33.900	32.000	32.130	31.446	6,473,107
2023-01-30	31.650	33.660	31.650	32.970	32.268	7,250,664
2023-01-20	31.740	32.200	31.490	31.900	31.221	5,106,556
2023-01-19	30.790	32.460	30.400	31.830	31.153	7,220,333
2023-01-18	30.870	31.280	30.650	30.820	30.164	2,516,021
2023-01-17	30.970	31.700	30.780	30.870	30.213	2,985,956
2023-01-16	31.550	31.780	30.780	31.220	30.556	8,069,462
2023-01-13	30.290	31.890	29.910	31.610	30.937	8,966,998
2023-01-12	29.910	31.130	29.910	30.180	29.538	6,526,818
2023-01-11	30.580	30.580	29.790	30.200	29.557	5,560,562
2023-01-10	30.300	30.650	29.600	30.450	29.802	6,400,420
2023-01-09	28.700	30.380	28.700	30.290	29.645	9,887,662
2023-01-06	29.480	29.480	28.600	28.870	28.256	5,994,678
2023-01-05	29.250	29.680	28.700	29.430	28.804	6,207,914
2023-01-04	29.300	29.630	28.930	29.190	28.569	4,789,190
2023-01-03	29.470	30.060	29.030	29.540	28.911	9,265,042
2022-12-30	29.150	29.530	28.700	29.100	28.481	4,936,898
2022-12-29	27.360	29.450	27.360	28.700	28.089	7,499,604
2022-12-28	27.490	28.160	27.190	27.810	27.218	4,611,091
2022-12-27	27.900	27.910	26.900	27.370	26.787	3,763,800
2022-12-26	27.370	28.140	27.210	27.870	27.277	4,424,836
2022-12-23	27.370	28.000	27.060	27.490	26.905	4,400,634
2022-12-22	27.680	28.080	26.990	27.370	26.787	4,445,865
2022-12-21	27.180	27.600	27.160	27.370	26.787	2,640,725
2022-12-20	27.510	27.970	27.050	27.300	26.719	4,479,515
2022-12-19	29.190	29.290	27.450	27.640	27.052	8,458,297
2022-12-16	28.710	29.600	28.400	29.180	28.559	6,924,943
2022-12-15	28.710	28.960	28.310	28.550	27.942	4,991,609
2022-12-14	30.300	30.300	28.350	28.930	28.314	14,066,244
2022-12-13	30.090	30.440	29.090	30.380	29.733	6,845,259
2022-12-12	30.300	30.550	29.560	30.090	29.450	9,084,588
2022-12-09	29.430	30.210	28.680	29.970	29.332	7,657,801
2022-12-08	29.710	30.280	29.310	29.660	29.029	9,014,408
2022-12-07	29.590	30.010	28.810	29.610	28.980	6,822,946
2022-12-06	30.930	30.930	29.340	29.610	28.980	8,533,392
2022-12-05	30.820	31.480	30.310	30.490	29.841	7,868,019
2022-12-02	30.790	31.020	30.030	30.500	29.851	6,977,683
2022-12-01	30.740	31.400	29.410	31.060	30.399	16,975,541
2022-11-30	31.960	31.960	30.440	30.740	30.086	9,387,672
2022-11-29	31.510	32.340	31.510	31.990	31.309	5,201,287
2022-11-28	32.400	33.060	31.710	31.990	31.309	5,534,305
2022-11-25	32.300	33.200	31.760	32.630	31.936	7,454,866
2022-11-24	31.070	32.880	30.960	32.830	32.131	10,900,046
2022-11-23	31.010	32.000	30.230	31.340	30.673	7,354,954
2022-11-22	30.820	33.000	30.820	31.350	30.683	14,982,615
2022-11-21	30.870	31.700	29.850	31.000	30.340	8,963,030
2022-11-18	30.700	32.630	30.030	31.060	30.399	12,049,751
2022-11-17	29.600	31.200	29.410	30.860	30.203	11,064,858
2022-11-16	30.000	30.710	28.960	29.720	29.087	8,828,989
2022-11-15	31.600	31.980	29.100	29.800	29.166	14,646,560
2022-11-14	28.530	30.620	28.350	30.300	29.655	14,591,741
2022-11-11	29.510	29.900	28.400	29.110	28.490	6,736,642
2022-11-10	29.510	30.250	28.800	29.210	28.588	4,934,944
2022-11-09	28.320	30.000	28.090	29.800	29.166	11,001,917
2022-11-08	28.030	28.690	27.370	28.300	27.698	7,516,961
2022-11-07	28.260	28.360	27.460	27.860	27.267	6,114,215
2022-11-04	27.400	28.400	26.810	28.260	27.659	7,262,761
2022-11-03	27.100	27.790	26.950	27.550	26.964	6,765,257
2022-11-02	28.270	28.750	27.270	27.700	27.110	15,989,460

← NewerPage 16 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.