Tianjin Zhongxin Pharmaceutical Group Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	45.900	45.900	44.660	45.030	45.030	6,790,689
2025-10-20	46.600	46.880	45.010	46.050	46.050	8,516,224
2025-10-17	46.010	46.980	45.870	46.120	46.120	11,942,655
2025-10-16	44.150	46.460	44.130	45.920	45.920	12,762,562
2025-10-15	43.820	44.400	43.220	44.010	44.010	5,063,228
2025-10-14	43.440	44.400	43.100	43.670	43.670	5,693,584
2025-10-13	43.000	43.570	42.810	43.440	43.440	4,628,606
2025-10-10	43.300	44.740	43.100	43.780	43.780	6,293,098
2025-10-09	43.200	43.810	42.300	43.440	43.440	6,427,462
2025-09-30	43.610	43.820	43.220	43.350	43.350	3,324,636
2025-09-29	43.800	43.840	42.620	43.610	43.610	4,881,234
2025-09-26	44.210	44.300	43.420	43.810	43.810	3,652,048
2025-09-25	45.000	45.000	44.060	44.190	44.190	5,466,697
2025-09-24	43.800	45.650	43.800	45.080	45.080	7,640,773
2025-09-23	44.280	44.500	42.880	43.900	43.900	6,537,230
2025-09-22	44.060	45.270	44.060	44.780	44.780	7,094,130
2025-09-19	44.000	44.400	43.530	44.040	44.040	4,998,480
2025-09-18	44.250	44.860	43.700	44.220	44.220	7,644,761
2025-09-17	45.380	45.780	44.150	44.440	44.440	7,890,095
2025-09-16	45.350	45.700	44.430	45.530	45.530	7,376,917
2025-09-15	46.280	46.550	45.100	45.300	45.300	7,536,673
2025-09-12	46.550	47.550	46.020	46.450	46.450	7,329,299
2025-09-11	45.900	46.460	44.600	46.430	46.430	6,991,617
2025-09-10	46.260	47.370	45.880	46.100	46.100	6,143,653
2025-09-09	47.450	47.770	45.900	46.400	46.400	6,972,561
2025-09-08	45.920	47.600	45.670	47.460	47.460	10,710,530
2025-09-05	44.190	45.960	43.910	45.910	45.910	8,494,575
2025-09-04	45.020	45.470	43.360	44.190	44.190	9,514,894
2025-09-03	46.750	46.750	45.000	45.230	45.230	10,761,125
2025-09-02	45.660	47.830	45.340	46.750	46.750	15,005,782
2025-09-01	46.010	46.550	45.240	45.660	45.660	11,118,704
2025-08-29	44.000	46.500	43.910	46.110	46.110	16,707,824
2025-08-28	43.350	44.450	43.120	44.000	44.000	11,965,903
2025-08-27	44.450	45.130	43.370	43.420	43.420	12,827,898
2025-08-26	45.700	45.990	44.600	44.670	44.670	12,410,316
2025-08-25	46.480	46.490	44.960	45.770	45.770	15,286,145
2025-08-22	46.180	47.200	45.390	46.540	46.540	10,183,078
2025-08-21	48.000	48.260	45.990	46.220	46.220	13,940,665
2025-08-20	47.250	49.180	46.300	48.150	48.150	16,115,202
2025-08-19	48.180	50.970	47.450	47.850	47.850	22,119,354
2025-08-18	45.500	48.730	45.000	48.630	48.630	19,867,765
2025-08-15	44.560	45.000	42.850	44.300	44.300	14,707,636
2025-08-14	42.720	46.000	42.700	44.750	44.750	15,026,093
2025-08-13	42.300	43.090	41.730	42.760	42.760	7,810,052
2025-08-12	42.090	43.850	41.900	42.300	42.300	10,798,707
2025-08-11	39.800	42.430	39.800	42.350	42.350	11,115,059
2025-08-08	39.600	40.480	39.400	39.940	39.940	5,748,749
2025-08-07	40.600	40.870	39.140	39.800	39.800	9,574,202
2025-08-06	40.000	41.200	39.610	40.900	40.900	9,150,681
2025-08-05	40.790	40.790	39.720	40.260	40.260	11,818,048
2025-08-04	38.700	42.500	38.080	41.200	41.200	16,458,550
2025-08-01	37.090	39.410	37.070	38.760	38.760	12,282,892
2025-07-31	37.800	37.990	37.120	37.190	37.190	6,991,507
2025-07-30	36.730	38.820	36.650	37.980	37.980	10,671,691
2025-07-29	35.790	36.530	35.780	36.500	36.500	5,359,619
2025-07-28	36.130	36.470	35.790	35.870	35.870	4,732,371
2025-07-25	36.270	36.700	36.080	36.110	36.110	4,281,491
2025-07-24	36.270	36.600	35.910	36.270	36.270	4,329,280
2025-07-23	36.000	36.780	35.940	36.280	36.280	4,759,693
2025-07-22	35.750	36.680	35.610	36.180	36.180	6,378,599

← NewerPage 5 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.