Tianjin Zhongxin Pharmaceutical Group Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	34.890	35.190	34.660	34.930	34.930	4,109,257
2024-10-24	34.600	35.140	34.600	34.910	34.910	3,224,119
2024-10-23	35.100	35.120	34.710	34.860	34.860	5,469,542
2024-10-22	35.020	35.500	34.710	35.120	35.120	5,068,770
2024-10-21	34.410	35.610	34.410	35.000	35.000	7,931,492
2024-10-18	33.550	35.320	33.180	34.410	34.410	8,741,853
2024-10-17	34.200	34.560	33.500	33.500	33.500	5,846,808
2024-10-16	33.680	34.650	33.500	33.980	33.980	5,272,411
2024-10-15	34.540	35.370	34.210	34.270	34.270	5,766,430
2024-10-14	35.020	35.190	33.800	34.800	34.800	6,894,500
2024-10-11	35.750	35.850	34.150	34.690	34.690	8,087,699
2024-10-10	35.200	36.890	35.200	35.650	35.650	12,435,348
2024-10-09	37.800	38.650	34.590	34.770	34.770	19,084,063
2024-10-08	39.050	39.050	36.460	38.060	38.060	18,632,382
2024-09-30	34.190	35.500	33.510	35.500	35.500	14,671,398
2024-09-27	31.250	32.360	30.930	32.270	32.270	5,636,409
2024-09-26	28.660	30.720	28.630	30.720	30.720	6,796,865
2024-09-25	28.700	29.560	28.700	28.910	28.910	5,724,603
2024-09-24	27.350	28.400	27.050	28.380	28.380	5,061,008
2024-09-23	27.100	27.430	26.960	27.170	27.170	2,381,900
2024-09-20	27.170	27.260	26.800	27.100	27.100	2,748,570
2024-09-19	26.910	27.710	26.810	27.280	27.280	4,358,566
2024-09-18	26.400	26.880	26.160	26.750	26.750	3,253,848
2024-09-13	26.490	26.930	26.190	26.400	26.400	2,681,970
2024-09-12	27.350	27.370	26.510	26.560	26.560	4,102,371
2024-09-11	26.830	27.100	26.760	27.040	27.040	2,853,600
2024-09-10	27.500	27.580	26.600	27.000	27.000	4,975,755
2024-09-09	27.880	28.100	27.360	27.440	27.440	3,535,114
2024-09-06	28.230	28.580	27.950	27.970	27.970	2,583,100
2024-09-05	27.950	28.500	27.950	28.220	28.220	2,580,600
2024-09-04	27.990	28.470	27.970	28.010	28.010	2,717,700
2024-09-03	28.050	28.850	28.050	28.250	28.250	3,270,900
2024-09-02	28.750	28.750	28.050	28.200	28.200	4,132,122
2024-08-30	28.820	29.200	28.380	28.790	28.790	6,395,800
2024-08-29	27.380	28.880	27.310	28.800	28.800	7,814,506
2024-08-28	27.350	27.690	27.220	27.380	27.380	3,464,000
2024-08-27	27.580	27.850	27.300	27.470	27.470	4,333,900
2024-08-26	27.960	28.110	27.410	27.590	27.590	4,815,889
2024-08-23	27.990	28.300	27.710	27.870	27.870	4,491,337
2024-08-22	28.230	28.660	27.990	28.040	28.040	5,190,468
2024-08-21	28.780	28.880	28.050	28.150	28.150	6,390,584
2024-08-20	29.530	29.530	28.400	28.910	28.910	9,775,480
2024-08-19	30.900	31.140	29.580	29.690	29.690	10,366,977
2024-08-16	30.800	31.240	30.400	31.070	31.070	4,310,800
2024-08-15	32.000	32.100	30.590	30.900	30.900	14,236,886
2024-08-14	33.350	33.380	32.720	32.720	32.720	2,970,100
2024-08-13	33.600	33.700	32.950	33.320	33.320	2,836,900
2024-08-12	32.780	33.950	32.660	33.570	33.570	4,507,662
2024-08-09	33.590	33.800	32.880	32.910	32.910	3,024,300
2024-08-08	32.760	33.740	32.750	33.510	33.510	3,859,537
2024-08-07	33.270	33.390	32.800	32.870	32.870	2,916,200
2024-08-06	33.200	33.570	32.920	33.340	33.340	3,036,991
2024-08-05	33.250	34.050	32.900	32.950	32.950	4,444,560
2024-08-02	32.980	34.160	32.880	33.240	33.240	4,450,749
2024-08-01	33.100	34.070	32.750	33.170	33.170	4,521,610
2024-07-31	31.450	33.280	31.230	33.070	33.070	5,275,844
2024-07-30	31.860	31.860	30.920	31.390	31.390	3,577,244
2024-07-29	32.760	32.800	31.680	31.750	31.750	4,734,947
2024-07-26	32.300	33.360	32.280	32.720	32.720	3,870,505
2024-07-25	32.440	32.730	32.150	32.260	32.260	4,050,391

← NewerPage 9 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.