Tianjin Zhongxin Pharmaceutical Group Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	40.860	40.860	40.470	40.560	40.560	2,290,814
2026-04-17	41.150	41.200	40.550	40.700	40.700	3,084,684
2026-04-16	41.350	41.500	41.000	41.150	41.150	2,899,362
2026-04-15	40.900	41.570	40.860	41.540	41.540	4,381,963
2026-04-14	40.810	40.890	40.310	40.820	40.820	3,295,269
2026-04-13	40.940	40.970	40.620	40.660	40.660	2,838,504
2026-04-10	40.900	41.340	40.900	41.120	41.120	2,498,100
2026-04-09	41.380	41.650	40.950	41.060	41.060	2,697,100
2026-04-08	41.260	41.650	41.200	41.550	41.550	3,733,361
2026-04-07	41.210	41.440	40.600	40.720	40.720	2,900,102
2026-04-03	41.180	41.310	40.880	41.100	41.100	2,384,380
2026-04-02	41.500	41.700	41.050	41.180	41.180	3,788,675
2026-04-01	41.150	41.740	40.760	41.650	41.650	5,647,961
2026-03-31	43.300	43.300	40.770	40.900	40.900	10,962,210
2026-03-30	43.350	43.980	43.280	43.520	43.520	3,672,814
2026-03-27	43.740	44.590	43.510	44.020	44.020	5,422,698
2026-03-26	44.290	44.850	43.430	43.740	43.740	6,510,750
2026-03-25	43.430	43.800	42.520	43.680	43.680	6,434,360
2026-03-24	40.990	42.180	40.900	42.180	42.180	3,938,800
2026-03-23	41.760	41.850	40.300	40.600	40.600	5,172,238
2026-03-20	42.190	43.000	42.130	42.220	42.220	3,174,897
2026-03-19	42.920	43.260	41.810	42.080	42.080	3,866,900
2026-03-18	43.290	43.600	42.830	43.210	43.210	3,198,100
2026-03-17	42.170	44.480	42.160	43.440	43.440	7,123,236
2026-03-16	41.600	42.200	41.490	42.170	42.170	2,830,983
2026-03-13	41.710	42.100	41.590	41.600	41.600	1,742,339
2026-03-12	42.350	42.360	41.600	41.840	41.840	1,997,221
2026-03-11	41.830	42.500	41.560	42.370	42.370	3,206,723
2026-03-10	41.360	41.990	41.360	41.970	41.970	2,939,298
2026-03-09	41.500	41.500	40.880	41.150	41.150	2,771,422
2026-03-06	41.010	41.980	40.830	41.870	41.870	3,033,052
2026-03-05	41.440	41.480	40.760	41.000	41.000	2,889,840
2026-03-04	41.050	41.600	40.700	40.830	40.830	3,364,340
2026-03-03	41.910	42.580	41.130	41.300	41.300	4,708,826
2026-03-02	42.750	42.750	41.850	42.210	42.210	4,409,874
2026-02-27	43.200	43.220	42.720	43.010	43.010	2,797,027
2026-02-26	44.000	44.300	43.040	43.200	43.200	4,197,531
2026-02-25	43.240	44.660	43.000	44.100	44.100	4,674,195
2026-02-24	43.400	43.580	43.000	43.230	43.230	3,269,448
2026-02-13	43.540	44.110	43.150	43.190	43.190	4,085,300
2026-02-12	44.010	44.410	43.470	43.530	43.530	7,027,072
2026-02-11	46.790	47.840	46.110	46.860	44.410	7,349,662
2026-02-10	46.950	47.180	46.320	46.650	44.211	6,650,978
2026-02-09	46.410	47.850	46.410	46.930	44.476	8,341,103
2026-02-06	47.000	48.200	46.890	47.760	45.263	13,637,592
2026-02-05	44.850	46.340	44.740	45.920	45.920	9,186,910
2026-02-04	42.970	43.950	42.750	43.860	43.860	3,553,101
2026-02-03	43.190	43.770	42.550	43.000	43.000	5,245,395
2026-02-02	44.330	44.570	43.010	43.150	43.150	5,313,000
2026-01-30	43.910	45.270	43.730	44.550	44.550	6,291,000
2026-01-29	43.500	44.110	43.000	43.900	43.900	4,746,578
2026-01-28	44.160	44.260	43.500	43.700	43.700	3,395,198
2026-01-27	44.780	44.790	43.330	44.150	44.150	5,120,914
2026-01-26	45.880	45.890	44.820	44.880	44.880	5,161,800
2026-01-23	45.430	45.950	45.280	45.880	45.880	3,401,746
2026-01-22	45.630	45.860	45.300	45.310	45.310	2,691,073
2026-01-21	45.680	46.100	45.510	45.630	45.630	2,803,300
2026-01-20	45.710	46.050	45.580	45.860	45.860	2,640,960
2026-01-19	45.500	45.890	45.360	45.700	45.700	2,324,840
2026-01-16	45.840	46.240	45.330	45.490	45.490	3,859,568

← NewerPage 3 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.