Tianjin Zhongxin Pharmaceutical Group Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	30.210	30.660	30.210	30.490	30.490	2,427,560
2025-01-17	29.850	30.290	29.800	30.180	30.180	2,099,940
2025-01-16	29.990	30.370	29.750	29.940	29.940	2,621,284
2025-01-15	30.180	30.280	29.930	30.010	30.010	2,078,700
2025-01-14	29.400	30.280	29.290	30.190	30.190	3,746,779
2025-01-13	29.020	29.360	29.020	29.300	29.300	2,470,580
2025-01-10	29.550	29.750	29.160	29.170	29.170	2,918,300
2025-01-09	30.100	30.180	29.520	29.700	29.700	3,049,100
2025-01-08	30.020	30.270	29.600	29.880	29.880	3,344,910
2025-01-07	30.650	30.650	29.810	30.140	30.140	3,637,310
2025-01-06	30.310	30.920	30.050	30.670	30.670	3,528,194
2025-01-03	30.500	31.100	30.070	30.180	30.180	3,929,780
2025-01-02	30.850	31.200	30.390	30.540	30.540	5,381,599
2024-12-31	31.410	31.590	30.750	30.800	30.800	3,220,980
2024-12-30	31.380	31.890	31.280	31.400	31.400	3,611,346
2024-12-27	30.990	31.500	30.870	31.380	31.380	3,335,760
2024-12-26	31.550	31.560	30.900	31.000	31.000	4,410,681
2024-12-25	31.850	31.980	31.430	31.600	31.600	2,188,100
2024-12-24	31.610	31.770	31.530	31.770	31.770	2,348,103
2024-12-23	32.210	32.260	31.590	31.620	31.620	3,633,474
2024-12-20	31.870	32.530	31.800	32.210	32.210	3,391,708
2024-12-19	31.500	31.920	31.300	31.870	31.870	2,760,543
2024-12-18	31.940	32.100	31.640	31.670	31.670	2,995,431
2024-12-17	32.000	32.290	31.800	31.990	31.990	2,908,924
2024-12-16	32.260	32.810	31.950	32.100	32.100	4,188,292
2024-12-13	32.860	32.990	32.200	32.270	32.270	5,226,099
2024-12-12	32.200	32.910	31.970	32.860	32.860	5,665,796
2024-12-11	31.850	32.290	31.760	32.200	32.200	2,883,000
2024-12-10	32.260	32.630	31.840	31.980	31.980	5,172,996
2024-12-09	32.030	32.220	31.490	31.630	31.630	3,465,987
2024-12-06	31.680	32.370	31.670	32.030	32.030	3,842,706
2024-12-05	31.760	31.760	31.270	31.740	31.740	3,146,000
2024-12-04	32.080	32.190	31.540	31.760	31.760	4,075,604
2024-12-03	32.600	32.600	32.060	32.270	32.270	3,012,294
2024-12-02	32.330	32.700	32.170	32.500	32.500	3,928,939
2024-11-29	31.900	32.750	31.900	32.260	32.260	3,866,527
2024-11-28	32.350	32.430	31.900	31.900	31.900	3,041,686
2024-11-27	32.020	32.350	31.600	32.340	32.340	4,140,623
2024-11-26	32.250	32.650	32.050	32.160	32.160	2,891,796
2024-11-25	32.180	32.530	31.820	32.160	32.160	3,626,042
2024-11-22	33.490	33.640	32.050	32.090	32.090	5,909,966
2024-11-21	33.930	34.000	33.330	33.610	33.610	2,954,540
2024-11-20	33.510	34.400	33.500	33.900	33.900	4,003,700
2024-11-19	33.440	33.940	33.200	33.650	33.650	3,827,765
2024-11-18	33.800	34.200	33.240	33.360	33.360	5,018,152
2024-11-15	33.900	34.280	33.700	33.850	33.850	5,545,722
2024-11-14	34.180	34.950	33.930	34.010	34.010	5,787,378
2024-11-13	34.720	35.380	34.070	34.400	34.400	5,524,388
2024-11-12	34.550	35.770	34.350	34.700	34.700	10,218,583
2024-11-11	34.850	34.850	34.250	34.530	34.530	8,292,218
2024-11-08	35.500	35.680	34.670	35.050	35.050	8,530,700
2024-11-07	33.420	35.500	33.230	35.430	35.430	10,381,881
2024-11-06	33.710	33.980	33.350	33.500	33.500	6,120,871
2024-11-05	33.280	33.890	32.850	33.790	33.790	5,988,800
2024-11-04	33.250	33.650	32.940	33.270	33.270	5,454,955
2024-11-01	32.750	33.730	32.750	33.240	33.240	6,669,645
2024-10-31	33.900	33.920	32.900	33.080	33.080	10,006,400
2024-10-30	34.460	34.930	34.090	34.440	34.440	6,013,267
2024-10-29	35.260	35.400	34.500	34.710	34.710	5,424,110
2024-10-28	34.910	35.530	34.610	35.270	35.270	5,584,701

← NewerPage 8 of 21 · 1,216 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.