Tianjin Zhongxin Pharmaceutical Group Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	45.700	46.300	45.600	46.000	46.000	3,462,118
2026-01-14	46.650	46.880	45.540	45.730	45.730	6,158,460
2026-01-13	46.880	47.140	46.380	46.580	46.580	4,186,137
2026-01-12	47.500	47.500	46.600	46.870	46.870	5,311,897
2026-01-09	46.700	47.580	46.500	47.570	47.570	5,051,961
2026-01-08	46.590	46.960	46.180	46.720	46.720	3,768,310
2026-01-07	46.420	47.080	46.220	46.680	46.680	4,046,805
2026-01-06	46.200	46.520	46.110	46.430	46.430	4,081,369
2026-01-05	45.630	46.340	45.560	46.180	46.180	3,481,328
2025-12-31	46.170	46.220	45.590	45.620	45.620	2,727,410
2025-12-30	46.110	46.400	45.750	46.170	46.170	2,763,554
2025-12-29	47.400	47.400	46.180	46.280	46.280	4,860,460
2025-12-26	47.790	47.800	47.190	47.460	47.460	3,308,600
2025-12-25	46.790	47.980	46.450	47.710	47.710	4,841,256
2025-12-24	47.050	47.090	46.310	46.640	46.640	3,192,694
2025-12-23	47.050	47.240	46.810	47.090	47.090	2,863,852
2025-12-22	47.380	47.480	46.700	47.050	47.050	3,702,169
2025-12-19	46.650	47.470	46.540	47.370	47.370	4,382,409
2025-12-18	46.300	46.650	46.200	46.530	46.530	2,422,242
2025-12-17	45.390	46.700	44.990	46.520	46.520	4,707,854
2025-12-16	46.300	46.410	45.190	45.390	45.390	4,316,660
2025-12-15	46.000	46.710	45.810	46.320	46.320	2,915,978
2025-12-12	45.850	46.300	45.510	46.170	46.170	3,196,190
2025-12-11	45.770	46.250	45.670	45.940	45.940	3,200,834
2025-12-10	45.890	45.900	45.120	45.770	45.770	3,029,453
2025-12-09	45.800	46.470	45.700	45.810	45.810	3,572,148
2025-12-08	46.610	46.760	45.790	45.850	45.850	5,087,845
2025-12-05	46.360	46.550	46.000	46.490	46.490	2,992,804
2025-12-04	46.290	46.650	45.810	46.370	46.370	2,789,421
2025-12-03	45.900	46.610	45.800	46.310	46.310	3,768,780
2025-12-02	46.700	46.830	45.700	45.850	45.850	4,174,928
2025-12-01	45.480	46.700	45.470	46.690	46.690	5,129,281
2025-11-28	45.590	45.700	44.980	45.480	45.480	3,356,706
2025-11-27	45.720	46.050	45.500	45.590	45.590	3,401,427
2025-11-26	46.170	46.470	45.770	45.770	45.770	3,893,438
2025-11-25	45.740	46.390	45.740	45.800	45.800	3,739,414
2025-11-24	45.800	46.600	45.700	45.770	45.770	4,615,515
2025-11-21	46.100	46.510	44.800	45.420	45.420	7,118,169
2025-11-20	46.780	46.950	46.170	46.320	46.320	3,678,039
2025-11-19	46.700	46.890	46.180	46.510	46.510	3,930,870
2025-11-18	47.250	47.600	46.440	46.790	46.790	5,978,710
2025-11-17	48.800	49.150	47.180	47.280	47.280	9,187,358
2025-11-14	49.000	50.250	49.000	49.500	49.500	6,058,664
2025-11-13	49.050	49.470	48.220	49.340	49.340	6,378,252
2025-11-12	49.800	50.070	48.980	49.330	49.330	7,053,494
2025-11-11	49.200	50.950	48.740	50.050	50.050	9,756,531
2025-11-10	48.990	49.620	48.380	49.300	49.300	7,671,219
2025-11-07	47.050	50.480	46.870	49.100	49.100	13,936,389
2025-11-06	46.350	47.200	46.350	47.110	47.110	8,186,926
2025-11-05	44.550	46.600	44.540	46.340	46.340	9,775,077
2025-11-04	45.680	46.660	44.720	45.180	45.180	8,413,768
2025-11-03	45.660	46.260	44.600	45.690	45.690	14,025,944
2025-10-31	43.710	46.390	43.710	45.130	45.130	23,184,047
2025-10-30	41.880	42.350	41.500	42.170	42.170	5,098,823
2025-10-29	42.150	42.360	41.660	42.030	42.030	3,812,687
2025-10-28	42.870	43.100	41.660	42.140	42.140	6,177,765
2025-10-27	43.040	43.350	42.700	42.870	42.870	4,970,165
2025-10-24	43.100	43.400	42.990	43.040	43.040	4,347,050
2025-10-23	44.500	44.650	42.610	43.150	43.150	7,577,880
2025-10-22	45.030	45.870	44.640	44.800	44.800	4,912,161

← NewerPage 4 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.