Tianjin Zhongxin Pharmaceutical Group Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	26.060	26.570	25.530	25.710	24.591	5,494,541
2022-01-28	25.560	26.250	25.320	25.650	24.534	4,492,934
2022-01-27	26.290	26.560	25.400	25.550	24.438	6,018,800
2022-01-26	26.710	27.110	26.070	26.190	25.051	4,738,620
2022-01-25	27.400	27.750	26.530	26.590	25.433	4,975,056
2022-01-24	27.540	27.790	27.050	27.460	26.265	3,615,967
2022-01-21	28.210	28.580	27.280	27.590	26.390	10,308,119
2022-01-20	28.390	29.190	28.130	28.500	27.260	9,416,420
2022-01-19	29.300	29.810	27.880	28.320	27.088	8,617,104
2022-01-18	30.550	30.590	29.370	29.650	28.360	9,098,933
2022-01-17	30.490	30.800	29.700	30.370	29.049	7,655,970
2022-01-14	29.000	30.820	28.820	30.130	28.819	11,394,613
2022-01-13	31.550	31.600	28.890	29.030	27.767	17,549,677
2022-01-12	33.150	33.330	31.800	32.080	30.684	12,711,530
2022-01-11	31.640	32.770	31.070	31.840	30.455	8,389,638
2022-01-10	31.740	32.910	30.480	31.640	30.263	11,600,192
2022-01-07	31.840	34.000	31.260	31.550	30.177	14,588,488
2022-01-06	30.710	32.580	29.890	32.320	30.914	12,047,614
2022-01-05	31.980	31.980	30.280	30.710	29.374	11,871,676
2022-01-04	32.190	33.750	31.940	32.130	30.732	20,709,409
2021-12-31	30.250	32.170	30.080	31.410	30.043	19,429,432
2021-12-30	28.480	30.470	28.430	29.690	28.398	10,441,740
2021-12-29	28.700	28.880	27.600	28.500	27.260	12,662,210
2021-12-28	29.250	30.290	28.350	28.460	27.222	14,543,274
2021-12-27	29.200	30.450	28.780	29.510	28.226	10,914,848
2021-12-24	29.410	30.690	28.640	29.400	28.121	13,332,928
2021-12-23	29.610	30.930	29.350	29.480	28.197	10,234,612
2021-12-22	28.000	29.800	27.950	29.630	28.341	11,915,885
2021-12-21	27.950	28.570	27.580	28.010	26.791	5,957,594
2021-12-20	27.210	28.600	27.170	28.010	26.791	14,055,112
2021-12-17	26.370	26.500	25.740	26.050	24.917	4,346,340
2021-12-16	26.190	26.680	26.080	26.370	25.223	4,054,965
2021-12-15	26.180	26.780	25.950	26.170	25.031	3,336,259
2021-12-14	26.260	26.440	25.920	26.180	25.041	3,174,769
2021-12-13	26.090	26.650	26.000	26.300	25.156	3,612,530
2021-12-10	26.200	26.900	26.000	26.270	25.127	4,955,351
2021-12-09	25.910	26.600	25.900	26.360	25.213	4,891,143
2021-12-08	25.950	26.350	25.580	26.050	24.917	4,885,423
2021-12-07	24.620	25.960	24.620	25.830	24.706	8,417,426
2021-12-06	24.500	25.130	24.120	24.710	23.635	4,187,925
2021-12-03	24.520	24.610	24.260	24.460	23.396	2,725,397
2021-12-02	24.550	25.390	24.300	24.450	23.386	4,610,798
2021-12-01	24.650	24.800	24.420	24.550	23.482	3,112,597
2021-11-30	24.800	25.100	24.220	24.620	23.549	5,879,944
2021-11-29	24.470	25.790	24.470	24.900	23.817	5,058,460
2021-11-26	25.810	25.820	25.020	25.180	24.085	5,200,468
2021-11-25	24.510	26.120	24.360	25.810	24.687	10,833,891
2021-11-24	24.110	24.580	24.000	24.270	23.214	3,758,931
2021-11-23	23.420	24.500	23.420	24.220	23.166	7,362,797
2021-11-22	23.710	23.800	23.080	23.460	22.439	5,763,491
2021-11-19	23.510	23.670	23.300	23.550	22.525	2,862,683
2021-11-18	24.110	24.120	23.520	23.550	22.525	4,240,852
2021-11-17	23.700	24.230	23.410	24.120	23.071	6,100,180
2021-11-16	23.110	24.710	23.110	23.740	22.707	11,355,751
2021-11-15	22.930	23.300	22.760	23.170	22.162	5,054,713
2021-11-12	23.280	23.650	22.850	22.940	21.942	5,112,143
2021-11-11	23.600	23.600	23.070	23.240	22.229	3,921,006
2021-11-10	23.550	24.160	23.080	23.620	22.592	4,165,055
2021-11-09	23.750	23.940	23.430	23.470	22.449	3,771,360
2021-11-08	24.130	24.460	23.470	23.750	22.717	4,348,205

← NewerPage 20 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.