Tianjin Zhongxin Pharmaceutical Group Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	36.080	36.200	35.250	35.750	35.750	7,190,960
2025-07-18	35.760	36.640	35.420	36.450	36.450	6,520,587
2025-07-17	35.600	36.350	35.490	35.760	35.760	6,567,097
2025-07-16	35.010	35.930	34.840	35.780	35.780	10,009,985
2025-07-15	33.150	35.530	33.150	34.970	34.970	15,752,266
2025-07-14	33.180	33.240	33.000	33.100	33.100	3,127,501
2025-07-11	32.940	33.360	32.940	33.180	33.180	3,857,516
2025-07-10	32.650	33.320	32.470	32.940	32.940	4,197,400
2025-07-09	32.560	32.790	32.400	32.640	32.640	3,466,194
2025-07-08	32.480	32.710	32.400	32.560	32.560	3,319,694
2025-07-07	32.440	32.740	32.300	32.480	32.480	3,207,244
2025-07-04	32.490	32.750	31.680	32.440	32.440	5,823,366
2025-07-03	33.530	33.940	33.520	33.900	33.900	4,838,009
2025-07-02	33.940	33.940	33.500	33.630	33.630	4,117,139
2025-07-01	33.400	33.870	33.300	33.870	33.870	4,749,139
2025-06-30	33.460	33.590	33.120	33.360	33.360	4,466,800
2025-06-27	32.970	33.630	32.810	33.330	33.330	6,446,200
2025-06-26	33.150	33.190	32.730	32.730	32.730	4,170,514
2025-06-25	33.100	33.180	32.720	33.150	33.150	4,588,500
2025-06-24	32.750	33.060	32.700	33.000	33.000	4,287,525
2025-06-23	32.450	32.780	32.350	32.610	32.610	3,691,985
2025-06-20	32.980	33.240	32.600	32.660	32.660	4,058,499
2025-06-19	32.900	33.170	32.730	32.830	32.830	4,118,418
2025-06-18	32.990	33.210	32.790	32.900	32.900	3,603,881
2025-06-17	33.440	33.640	32.920	33.040	33.040	5,483,188
2025-06-16	33.760	33.990	33.280	33.420	33.420	5,645,060
2025-06-13	34.330	34.560	33.680	33.820	33.820	6,165,712
2025-06-12	34.610	34.610	33.970	34.350	34.350	6,184,014
2025-06-11	34.730	34.980	34.570	34.610	34.610	3,739,000
2025-06-10	34.560	34.980	34.310	34.730	34.730	5,177,101
2025-06-09	34.530	34.990	34.250	34.650	34.650	5,339,426
2025-06-06	34.010	34.890	34.010	34.470	34.470	6,457,896
2025-06-05	34.500	34.680	33.730	34.010	34.010	8,015,459
2025-06-04	34.600	35.230	34.100	34.600	34.600	8,226,144
2025-06-03	33.950	34.780	33.740	34.600	34.600	7,714,053
2025-05-30	33.850	34.360	33.750	33.980	33.980	6,586,602
2025-05-29	33.560	33.800	33.300	33.780	33.780	6,005,405
2025-05-28	33.000	33.950	32.900	33.620	33.620	8,671,953
2025-05-27	32.260	33.730	32.090	33.050	33.050	9,575,361
2025-05-26	32.460	33.040	32.120	32.190	32.190	6,169,202
2025-05-23	32.170	33.040	32.100	32.460	32.460	9,424,200
2025-05-22	31.920	32.030	31.640	31.820	31.820	4,554,660
2025-05-21	32.230	32.530	31.780	31.920	31.920	7,091,291
2025-05-20	31.570	32.420	31.450	32.240	32.240	9,167,895
2025-05-19	31.300	32.100	31.110	31.340	31.340	8,619,361
2025-05-16	30.270	31.370	30.270	31.100	31.100	10,352,244
2025-05-15	30.150	30.340	30.070	30.150	30.150	2,844,654
2025-05-14	29.860	30.230	29.680	30.190	30.190	3,644,579
2025-05-13	29.900	29.970	29.810	29.880	29.880	2,779,036
2025-05-12	29.880	29.950	29.620	29.790	29.790	2,798,900
2025-05-09	29.860	30.030	29.800	29.860	29.860	2,569,862
2025-05-08	29.660	29.950	29.590	29.850	29.850	3,171,525
2025-05-07	29.800	29.960	29.590	29.740	29.740	4,195,082
2025-05-06	29.580	29.700	29.450	29.650	29.650	4,912,080
2025-04-30	29.640	30.280	29.450	29.520	29.520	6,689,678
2025-04-29	29.410	29.560	29.190	29.520	29.520	2,799,062
2025-04-28	29.700	29.720	29.410	29.500	29.500	2,995,220
2025-04-25	30.010	30.010	29.680	29.760	29.760	3,100,951
2025-04-24	29.980	30.080	29.840	29.940	29.940	2,979,520
2025-04-23	30.390	30.410	29.940	29.960	29.960	4,114,207

← NewerPage 6 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.