Tianjin Zhongxin Pharmaceutical Group Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	22.000	22.110	21.050	21.560	21.101	3,909,706
2022-08-01	22.120	22.460	21.910	22.350	21.874	2,196,733
2022-07-29	22.990	23.060	22.000	22.160	21.688	3,677,845
2022-07-28	23.670	23.830	23.060	23.060	22.569	2,247,001
2022-07-27	23.570	23.780	23.350	23.680	23.176	1,221,430
2022-07-26	23.900	23.900	23.380	23.530	23.029	2,697,472
2022-07-25	23.890	23.890	23.330	23.620	23.117	2,081,100
2022-07-22	24.330	24.500	23.450	23.700	23.196	3,458,724
2022-07-21	24.660	24.690	24.270	24.330	23.812	1,927,067
2022-07-20	23.900	24.670	23.770	24.520	23.998	3,648,199
2022-07-19	23.800	23.900	23.560	23.770	23.264	1,393,403
2022-07-18	23.380	23.800	23.110	23.800	23.293	2,031,352
2022-07-15	24.000	24.070	23.380	23.400	22.902	2,499,646
2022-07-14	23.860	24.090	23.600	23.980	23.470	2,630,138
2022-07-13	23.920	24.070	23.630	23.880	23.372	2,982,225
2022-07-12	24.090	24.250	23.760	24.000	23.489	2,489,574
2022-07-11	24.210	24.350	23.800	24.080	23.568	2,803,530
2022-07-08	24.170	24.770	24.050	24.270	23.753	2,857,671
2022-07-07	24.300	24.490	23.890	24.020	23.509	4,087,684
2022-07-06	24.600	25.100	23.950	24.290	23.773	4,176,359
2022-07-05	24.800	25.100	24.520	24.810	24.282	2,536,063
2022-07-04	24.410	24.890	24.200	24.700	24.174	2,788,558
2022-07-01	24.650	24.790	24.140	24.480	23.959	3,195,742
2022-06-30	24.590	24.930	24.510	24.580	24.057	2,971,814
2022-06-29	24.790	24.870	24.430	24.820	24.292	4,401,244
2022-06-28	25.500	25.680	24.380	24.920	24.390	9,428,050
2022-06-27	24.500	25.590	24.200	25.560	25.016	7,583,558
2022-06-24	24.500	24.680	23.960	24.300	23.783	5,841,858
2022-06-23	24.160	24.650	23.710	24.600	24.076	4,530,730
2022-06-22	24.060	24.300	23.780	24.060	23.548	3,482,044
2022-06-21	24.300	24.450	23.710	24.200	23.685	2,847,149
2022-06-20	23.980	24.360	23.700	24.350	23.832	3,376,711
2022-06-17	23.720	24.050	23.310	23.920	23.411	3,463,189
2022-06-16	23.750	24.600	23.630	23.940	23.430	6,051,767
2022-06-15	23.480	23.920	23.270	23.810	23.303	4,305,859
2022-06-14	23.760	23.840	22.800	23.370	22.873	4,345,645
2022-06-13	22.680	24.110	22.620	24.000	23.489	5,556,132
2022-06-10	22.150	23.000	22.010	22.770	22.285	3,053,784
2022-06-09	22.850	23.150	22.180	22.330	21.855	3,545,483
2022-06-08	22.700	22.950	22.420	22.840	22.354	3,564,236
2022-06-07	22.090	22.850	21.830	22.760	22.276	5,727,010
2022-06-06	21.530	22.200	21.300	21.980	21.512	5,057,167
2022-06-02	21.650	21.650	21.150	21.500	21.042	2,580,783
2022-06-01	22.000	22.370	21.760	22.020	21.062	2,914,268
2022-05-31	21.450	22.120	21.210	22.070	21.110	3,840,844
2022-05-30	21.760	22.000	21.120	21.450	20.517	4,768,558
2022-05-27	21.290	22.210	21.210	21.870	20.919	5,969,201
2022-05-26	20.860	21.690	20.650	21.290	20.364	6,952,384
2022-05-25	20.510	20.910	20.000	20.730	19.828	4,382,616
2022-05-24	20.800	20.890	20.260	20.590	19.694	4,319,897
2022-05-23	20.810	20.970	20.520	20.800	19.895	2,788,280
2022-05-20	20.710	21.350	20.600	20.750	19.847	5,993,873
2022-05-19	19.800	20.810	19.580	20.620	19.723	4,663,421
2022-05-18	20.340	20.360	19.940	20.070	19.197	3,023,128
2022-05-17	20.800	20.830	20.110	20.340	19.455	2,756,965
2022-05-16	20.690	20.960	20.300	20.720	19.819	3,895,553
2022-05-13	20.230	21.050	20.050	20.490	19.599	3,854,059
2022-05-12	19.720	20.330	19.600	20.190	19.312	3,358,776
2022-05-11	20.180	20.590	19.850	19.880	19.015	4,451,685
2022-05-10	19.810	20.180	19.670	20.030	19.159	3,397,627

← NewerPage 18 of 21 · 1,217 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.