Tianjin Zhongxin Pharmaceutical Group Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	30.390	30.410	29.940	29.960	29.960	4,114,207
2025-04-22	30.070	30.680	30.070	30.320	30.320	3,915,087
2025-04-21	30.070	30.200	29.890	30.130	30.130	2,803,500
2025-04-18	30.500	30.520	29.900	30.070	30.070	2,247,001
2025-04-17	29.840	30.120	29.840	29.980	29.980	2,431,956
2025-04-16	30.500	30.500	29.840	30.100	30.100	3,661,900
2025-04-15	30.360	30.500	30.060	30.470	30.470	3,136,050
2025-04-14	30.630	30.630	30.240	30.360	30.360	3,851,700
2025-04-11	30.310	30.690	30.300	30.380	30.380	3,600,311
2025-04-10	30.280	30.630	30.010	30.450	30.450	5,992,048
2025-04-09	29.660	30.190	29.250	30.080	30.080	6,294,539
2025-04-08	29.450	30.150	29.450	29.970	29.970	7,580,495
2025-04-07	30.000	30.840	28.530	29.420	29.420	11,594,616
2025-04-03	31.110	31.700	31.050	31.440	31.440	3,995,434
2025-04-02	31.490	31.770	31.260	31.290	31.290	3,720,989
2025-04-01	30.800	31.650	30.520	31.520	31.520	7,155,325
2025-03-31	31.960	31.960	30.510	30.760	30.760	11,188,479
2025-03-28	32.500	32.790	32.260	32.280	32.280	4,159,780
2025-03-27	32.290	32.640	32.110	32.610	32.610	4,297,456
2025-03-26	32.180	32.540	32.110	32.290	32.290	3,955,600
2025-03-25	31.970	32.190	31.750	32.130	32.130	4,509,800
2025-03-24	31.450	32.500	31.450	31.980	31.980	7,172,400
2025-03-21	32.210	32.360	31.330	31.590	31.590	6,058,702
2025-03-20	31.620	31.850	31.580	31.660	31.660	3,157,762
2025-03-19	31.480	31.860	31.480	31.680	31.680	3,437,975
2025-03-18	31.710	31.740	31.420	31.550	31.550	2,543,509
2025-03-17	31.700	32.020	31.500	31.520	31.520	4,657,762
2025-03-14	30.610	31.640	30.610	31.600	31.600	7,151,000
2025-03-13	30.770	30.950	30.520	30.790	30.790	3,162,854
2025-03-12	31.000	31.290	30.710	30.760	30.760	3,418,800
2025-03-11	30.500	31.100	30.450	30.970	30.970	3,700,819
2025-03-10	30.510	30.840	30.410	30.750	30.750	4,237,100
2025-03-07	30.350	30.490	30.200	30.390	30.390	2,769,222
2025-03-06	30.170	30.350	29.910	30.350	30.350	4,305,153
2025-03-05	30.280	30.380	29.910	30.080	30.080	3,009,410
2025-03-04	30.380	30.500	30.220	30.360	30.360	2,952,102
2025-03-03	30.000	30.870	30.000	30.410	30.410	5,008,956
2025-02-28	30.080	30.580	29.960	29.990	29.990	4,338,300
2025-02-27	30.040	30.330	29.890	30.230	30.230	3,648,602
2025-02-26	29.890	30.140	29.750	30.030	30.030	3,285,448
2025-02-25	30.120	30.200	29.680	29.780	29.780	5,034,399
2025-02-24	30.680	30.790	30.160	30.320	30.320	5,477,885
2025-02-21	30.930	31.160	30.540	30.730	30.730	5,060,874
2025-02-20	30.860	31.480	30.660	30.930	30.930	4,133,720
2025-02-19	30.800	30.900	30.440	30.850	30.850	3,348,480
2025-02-18	31.040	31.440	30.680	30.800	30.800	4,037,213
2025-02-17	31.850	32.000	31.060	31.140	31.140	4,612,900
2025-02-14	31.540	32.130	31.540	31.850	31.850	3,534,298
2025-02-13	31.500	31.800	31.440	31.640	31.640	3,491,256
2025-02-12	32.150	32.260	31.430	31.570	31.570	4,792,323
2025-02-11	32.350	32.450	32.010	32.320	32.320	3,655,184
2025-02-10	31.900	32.680	31.850	32.350	32.350	5,324,811
2025-02-07	31.830	32.140	31.660	31.990	31.990	5,336,494
2025-02-06	31.850	32.050	31.410	32.030	32.030	5,617,801
2025-02-05	30.520	31.960	30.510	31.900	31.900	10,642,941
2025-01-27	30.000	31.080	29.800	30.510	30.510	8,442,796
2025-01-24	29.900	30.300	29.880	30.000	30.000	2,953,100
2025-01-23	30.510	30.700	29.990	30.050	30.050	2,385,396
2025-01-22	30.360	30.400	30.050	30.260	30.260	1,906,960
2025-01-21	30.680	30.700	30.220	30.430	30.430	1,619,100

← NewerPage 7 of 21 · 1,213 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.