Tianjin Zhongxin Pharmaceutical Group Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	19.690	20.150	19.450	20.020	19.149	3,285,931
2022-05-06	19.500	20.000	19.360	19.560	18.709	3,829,263
2022-05-05	19.260	20.300	19.200	20.040	19.168	6,822,834
2022-04-29	18.550	19.630	18.550	19.590	18.738	5,965,914
2022-04-28	18.650	19.230	18.190	18.550	17.743	5,693,009
2022-04-27	18.770	18.870	17.980	18.780	17.963	9,065,502
2022-04-26	18.780	19.240	18.200	18.880	18.059	6,793,347
2022-04-25	19.850	19.900	18.620	18.770	17.953	6,581,811
2022-04-22	20.220	20.310	19.580	20.000	19.130	4,054,522
2022-04-21	21.000	21.480	20.080	20.240	19.359	5,411,834
2022-04-20	22.100	22.190	21.170	21.200	20.278	5,483,001
2022-04-19	22.290	22.430	21.860	22.100	21.139	2,968,450
2022-04-18	21.960	22.440	21.260	22.420	21.445	3,818,983
2022-04-15	22.440	22.440	21.870	22.090	21.129	4,477,511
2022-04-14	23.000	23.190	22.130	22.510	21.531	5,621,191
2022-04-13	23.880	23.880	22.810	22.960	21.961	6,928,432
2022-04-12	24.030	24.330	23.310	23.890	22.851	6,556,309
2022-04-11	24.790	24.880	23.900	24.080	23.032	4,633,000
2022-04-08	25.130	25.250	24.500	24.610	23.539	4,769,039
2022-04-07	25.820	26.420	24.950	25.100	24.008	7,098,662
2022-04-06	26.370	27.260	25.880	26.190	25.051	8,247,244
2022-04-01	26.270	26.600	25.560	25.940	24.811	7,702,848
2022-03-31	26.500	27.490	26.440	26.630	25.471	14,282,251
2022-03-30	27.010	28.400	26.480	27.590	26.390	9,436,871
2022-03-29	26.170	27.970	25.590	27.300	26.112	9,373,389
2022-03-28	26.460	26.980	25.930	26.170	25.031	4,285,419
2022-03-25	26.590	27.840	26.590	26.740	25.577	5,909,783
2022-03-24	26.210	27.000	26.210	26.710	25.548	5,749,890
2022-03-23	25.970	26.950	25.890	26.430	25.280	5,064,965
2022-03-22	26.390	26.520	25.770	26.060	24.926	5,764,177
2022-03-21	25.810	27.270	25.360	26.600	25.443	11,200,594
2022-03-18	24.110	25.440	23.900	25.060	23.970	6,754,268
2022-03-17	24.420	25.120	23.930	24.110	23.061	6,913,459
2022-03-16	24.260	24.450	22.910	24.100	23.052	8,582,224
2022-03-15	25.090	25.090	23.640	23.760	22.726	6,276,866
2022-03-14	25.600	26.080	25.010	25.100	24.008	6,732,195
2022-03-11	25.290	25.860	25.020	25.780	24.658	6,277,139
2022-03-10	24.980	25.950	24.780	25.620	24.505	6,404,802
2022-03-09	25.180	25.450	23.010	24.400	23.338	11,034,658
2022-03-08	26.640	26.900	25.100	25.500	24.391	6,671,684
2022-03-07	27.130	27.600	26.400	26.700	25.538	6,057,661
2022-03-04	27.310	27.880	27.200	27.410	26.217	4,474,693
2022-03-03	27.650	27.660	27.010	27.500	26.304	5,344,290
2022-03-02	26.790	27.600	26.300	27.380	26.189	7,751,161
2022-03-01	26.800	27.190	26.120	26.680	25.519	7,039,630
2022-02-28	26.400	27.150	26.070	26.790	25.624	5,872,355
2022-02-25	26.160	26.580	26.010	26.320	25.175	5,488,776
2022-02-24	26.050	27.300	25.410	26.150	25.012	10,621,207
2022-02-23	26.160	26.910	26.010	26.360	25.213	8,828,952
2022-02-22	25.780	26.220	25.100	26.060	24.926	5,082,616
2022-02-21	25.950	26.140	25.500	25.950	24.821	4,700,167
2022-02-18	25.550	26.080	25.550	25.800	24.678	3,040,161
2022-02-17	26.090	26.090	25.610	25.790	24.668	4,743,578
2022-02-16	26.240	26.310	25.860	26.060	24.926	3,006,479
2022-02-15	26.000	26.500	25.640	26.150	25.012	5,526,897
2022-02-14	26.310	26.630	25.700	26.040	24.907	7,239,053
2022-02-11	27.000	27.000	26.320	26.580	25.424	5,168,705
2022-02-10	26.970	27.830	26.700	27.050	25.873	5,976,082
2022-02-09	25.760	27.270	25.280	27.060	25.883	9,985,043
2022-02-08	25.660	25.950	25.160	25.730	24.611	4,601,741

← NewerPage 19 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.