Tianjin Zhongxin Pharmaceutical Group Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	38.970	38.970	37.770	37.910	37.910	5,688,600
2026-07-16	38.230	39.390	37.840	38.940	38.940	6,149,380
2026-07-15	38.560	39.140	38.100	38.720	38.720	7,533,237
2026-07-14	38.070	39.450	37.730	39.390	39.390	6,716,801
2026-07-13	37.190	38.740	37.150	38.430	38.430	6,280,037
2026-07-10	37.800	37.900	36.600	37.050	37.050	6,483,944
2026-07-09	39.580	40.250	39.360	40.200	37.860	5,212,100
2026-07-08	39.660	40.360	39.080	39.980	37.653	4,258,370
2026-07-07	40.090	40.200	39.340	39.530	37.229	3,309,743
2026-07-06	39.730	40.300	39.210	40.090	37.756	4,671,628
2026-07-03	39.420	40.340	39.370	39.970	39.970	5,479,164
2026-07-02	38.330	39.280	38.280	39.100	39.100	5,434,736
2026-07-01	37.150	38.380	36.620	38.330	38.330	5,124,717
2026-06-30	37.740	37.890	36.810	37.220	37.220	3,546,034
2026-06-29	35.500	38.190	34.700	37.970	37.970	7,526,203
2026-06-26	36.800	36.850	35.500	35.500	35.500	4,563,198
2026-06-25	37.700	37.700	36.430	36.950	36.950	4,926,599
2026-06-24	37.980	38.550	37.660	37.930	37.930	3,564,502
2026-06-23	37.580	38.620	37.500	37.770	37.770	3,469,451
2026-06-22	37.700	37.860	36.460	37.790	37.790	4,615,787
2026-06-18	37.730	38.400	37.290	37.840	37.840	2,882,550
2026-06-17	38.230	38.280	37.680	37.730	37.730	2,144,600
2026-06-16	38.720	38.760	37.920	38.230	38.230	2,753,654
2026-06-15	38.300	38.830	38.200	38.770	38.770	3,089,380
2026-06-12	37.520	38.570	36.930	38.300	38.300	3,364,731
2026-06-11	37.770	38.380	37.400	37.510	37.510	2,401,360
2026-06-10	37.700	38.250	37.300	38.220	38.220	3,053,571
2026-06-09	38.500	38.550	37.280	37.750	37.750	3,962,142
2026-06-08	38.830	39.350	38.280	38.500	38.500	3,189,922
2026-06-05	39.880	40.200	39.100	39.200	39.200	3,017,820
2026-06-04	39.380	39.650	38.820	39.630	39.630	3,459,212
2026-06-03	39.390	39.580	38.770	39.310	39.310	3,332,499
2026-06-02	40.020	40.200	39.240	39.390	39.390	3,820,439
2026-06-01	40.300	40.690	39.400	40.090	40.090	5,228,533
2026-05-29	38.970	40.830	38.650	40.720	40.720	5,960,484
2026-05-28	40.000	40.150	38.580	38.860	38.860	5,131,740
2026-05-27	39.700	40.020	39.000	39.950	39.950	4,305,331
2026-05-26	39.950	40.290	39.560	39.810	39.810	3,050,200
2026-05-25	40.500	40.640	39.630	39.950	39.950	4,766,300
2026-05-22	41.600	41.780	40.660	40.670	40.670	3,383,620
2026-05-21	42.280	42.280	41.360	41.450	41.450	3,723,000
2026-05-20	43.310	43.530	41.830	41.950	41.950	4,322,481
2026-05-19	42.700	43.760	42.500	43.330	43.330	5,151,200
2026-05-18	42.500	43.230	42.070	42.500	42.500	4,329,000
2026-05-15	43.760	43.800	42.450	42.720	42.720	5,181,488
2026-05-14	43.600	44.240	43.520	43.590	43.590	4,868,118
2026-05-13	43.010	44.160	43.000	43.640	43.640	5,188,312
2026-05-12	42.500	43.460	42.460	43.230	43.230	4,854,562
2026-05-11	42.240	42.970	41.810	42.840	42.840	4,332,000
2026-05-08	41.950	42.580	41.880	42.240	42.240	3,219,798
2026-05-07	41.860	42.220	41.550	42.030	42.030	3,668,196
2026-05-06	40.610	42.300	40.610	41.850	41.850	7,028,395
2026-04-30	40.900	41.350	40.390	40.600	40.600	5,178,877
2026-04-29	39.880	40.260	39.690	39.960	39.960	2,720,002
2026-04-28	39.000	39.890	38.920	39.890	39.890	3,361,550
2026-04-27	39.830	39.990	39.010	39.010	39.010	3,705,505
2026-04-24	40.340	40.440	39.800	39.830	39.830	2,720,275
2026-04-23	40.460	40.560	40.300	40.360	40.360	2,055,477
2026-04-22	40.670	40.670	40.410	40.510	40.510	1,783,296
2026-04-21	40.560	40.820	40.440	40.680	40.680	1,897,893

← NewerPage 2 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.