Tianjin Zhongxin Pharmaceutical Group Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	27.700	29.000	27.400	28.300	27.698	14,930,405
2022-10-31	26.800	28.120	25.580	27.650	27.062	19,812,942
2022-10-28	26.610	27.500	25.740	26.260	25.701	12,437,642
2022-10-27	25.430	27.200	25.240	26.970	26.396	14,694,142
2022-10-26	24.410	25.490	24.410	25.220	24.683	5,952,933
2022-10-25	24.690	24.870	23.880	24.350	23.832	4,387,699
2022-10-24	24.890	25.950	24.610	24.890	24.360	6,612,510
2022-10-21	24.610	25.350	24.360	24.870	24.341	2,813,387
2022-10-20	24.560	25.070	23.910	24.620	24.096	4,384,051
2022-10-19	25.290	25.290	24.410	24.580	24.057	3,578,868
2022-10-18	24.600	25.780	24.310	25.290	24.752	7,102,745
2022-10-17	24.030	24.800	23.930	24.650	24.125	6,964,516
2022-10-14	22.820	24.140	22.740	24.020	23.509	4,473,640
2022-10-13	22.190	22.940	21.800	22.790	22.305	2,364,219
2022-10-12	22.000	22.250	21.400	22.190	21.718	1,864,928
2022-10-11	22.200	22.370	21.650	22.150	21.679	2,080,346
2022-10-10	22.390	23.660	21.910	21.960	21.493	3,188,957
2022-09-30	22.260	22.550	22.000	22.110	21.639	1,773,254
2022-09-29	22.290	22.850	22.140	22.210	21.737	2,098,665
2022-09-28	22.330	22.470	22.010	22.050	21.581	1,451,473
2022-09-27	21.140	22.350	21.140	22.300	21.825	2,556,760
2022-09-26	21.590	21.770	21.160	21.210	20.759	2,101,696
2022-09-23	21.860	21.970	21.090	21.570	21.111	2,917,619
2022-09-22	22.150	22.440	21.840	21.860	21.395	1,720,700
2022-09-21	23.140	23.180	22.000	22.340	21.865	1,863,654
2022-09-20	22.730	23.150	22.470	22.920	22.432	1,990,788
2022-09-19	22.710	22.990	22.220	22.630	22.148	1,999,180
2022-09-16	23.600	23.600	22.600	22.660	22.178	2,312,401
2022-09-15	24.330	24.550	23.270	23.450	22.951	2,903,892
2022-09-14	23.740	24.250	23.400	24.230	23.714	2,367,408
2022-09-13	23.920	24.350	23.750	24.050	23.538	1,998,036
2022-09-09	23.710	24.070	23.610	23.930	23.421	1,634,302
2022-09-08	23.860	24.100	23.620	23.710	23.205	1,995,898
2022-09-07	24.280	24.280	23.820	23.930	23.421	1,667,573
2022-09-06	23.680	24.380	23.590	24.170	23.656	2,530,801
2022-09-05	23.790	23.990	23.550	23.600	23.098	1,623,700
2022-09-02	23.720	23.980	23.520	23.780	23.274	2,315,291
2022-09-01	23.030	24.100	23.020	23.560	23.059	3,536,952
2022-08-31	23.400	23.460	22.880	23.040	22.550	1,866,433
2022-08-30	23.090	23.430	22.950	23.300	22.804	2,141,661
2022-08-29	22.900	23.360	22.700	23.110	22.618	2,131,891
2022-08-26	22.930	23.390	22.750	23.050	22.559	1,984,321
2022-08-25	22.740	22.980	22.650	22.870	22.383	1,625,736
2022-08-24	23.100	23.180	22.610	22.680	22.197	2,802,067
2022-08-23	23.280	23.430	22.850	23.170	22.677	2,588,331
2022-08-22	22.660	23.440	22.510	23.350	22.853	2,524,042
2022-08-19	23.060	23.060	22.780	22.870	22.383	2,190,439
2022-08-18	23.030	23.260	22.610	23.080	22.589	2,614,947
2022-08-17	23.170	23.310	22.870	23.160	22.667	2,761,546
2022-08-16	23.180	23.430	22.910	23.300	22.804	3,717,873
2022-08-15	22.270	23.350	22.130	23.190	22.696	6,427,735
2022-08-12	22.090	22.300	22.000	22.060	21.591	1,820,509
2022-08-11	21.600	22.350	21.050	22.300	21.825	3,375,404
2022-08-10	22.010	22.120	21.190	21.470	21.013	2,758,593
2022-08-09	22.020	22.090	21.770	22.000	21.532	1,845,023
2022-08-08	22.080	22.290	21.800	21.920	21.453	2,177,883
2022-08-05	22.590	22.590	21.700	22.070	21.600	2,514,354
2022-08-04	21.990	22.100	21.690	22.020	21.551	1,955,690
2022-08-03	21.620	22.370	21.560	22.000	21.532	2,772,985
2022-08-02	22.000	22.110	21.050	21.560	21.101	3,909,706

← NewerPage 17 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.