Tianjin Zhongxin Pharmaceutical Group Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	36.920	40.920	36.900	40.920	40.920	13,090,241
2026-10-16	36.640	37.680	36.620	37.200	37.200	3,829,960
2026-10-15	36.700	37.090	36.300	36.640	36.640	3,021,314
2026-10-14	35.950	37.010	35.840	36.770	36.770	3,423,252
2026-10-13	36.130	36.250	35.820	36.000	36.000	2,028,101
2026-10-12	35.780	36.130	35.760	36.130	36.130	1,987,500
2026-10-09	35.590	36.040	35.530	35.800	35.800	2,644,299
2026-10-08	35.400	35.640	35.160	35.540	35.540	1,829,765
2026-09-30	34.850	35.430	34.610	35.320	35.320	1,995,302
2026-09-29	35.000	35.400	34.540	34.600	34.600	1,557,304
2026-09-28	35.140	35.500	34.800	35.180	35.180	1,682,163
2026-09-24	35.470	35.570	35.000	35.130	35.130	1,495,477
2026-09-23	35.110	35.680	34.990	35.390	35.390	1,586,212
2026-09-22	35.170	35.300	35.000	35.100	35.100	1,366,366
2026-09-21	34.510	35.360	34.510	35.200	35.200	2,322,702
2026-09-18	34.050	34.510	34.040	34.510	34.510	1,420,900
2026-09-17	34.250	34.400	34.010	34.040	34.040	1,331,401
2026-09-16	34.000	34.240	33.830	34.110	34.110	1,685,974
2026-09-15	34.560	34.600	34.000	34.080	34.080	1,731,508
2026-09-14	34.490	34.770	34.350	34.630	34.630	1,307,043
2026-09-11	34.880	35.000	34.280	34.530	34.530	1,790,400
2026-09-10	35.200	35.200	34.830	35.010	35.010	1,548,830
2026-09-09	35.620	35.650	35.130	35.230	35.230	1,761,500
2026-09-08	35.590	35.700	35.400	35.620	35.620	1,283,342
2026-09-07	35.970	36.170	35.440	35.490	35.490	2,735,520
2026-09-04	35.990	36.280	35.900	35.960	35.960	1,933,014
2026-09-03	35.790	36.110	35.730	35.980	35.980	1,464,626
2026-09-02	36.060	36.330	35.780	35.860	35.860	1,679,788
2026-09-01	35.950	36.350	35.800	36.120	36.120	1,905,714
2026-08-31	36.630	36.630	35.950	36.040	36.040	2,449,756
2026-08-28	36.400	36.630	36.150	36.430	36.430	1,328,757
2026-08-27	36.570	36.780	36.060	36.400	36.400	1,914,600
2026-08-26	36.130	36.940	36.120	36.580	36.580	2,774,074
2026-08-25	35.600	36.230	35.600	36.080	36.080	1,841,912
2026-08-24	35.530	35.900	35.110	35.720	35.720	2,780,150
2026-08-21	36.180	36.180	35.320	35.350	35.350	3,129,900
2026-08-20	35.930	36.460	35.700	36.280	36.280	3,177,569
2026-08-19	35.930	36.260	35.650	35.650	35.650	2,503,921
2026-08-18	35.980	36.190	35.730	35.860	35.860	2,168,810
2026-08-17	35.600	36.170	35.120	36.160	36.160	3,733,271
2026-08-14	36.700	36.980	36.060	36.170	36.170	3,773,833
2026-08-13	36.740	37.140	36.320	36.790	36.790	3,313,800
2026-08-12	36.680	37.160	36.460	36.720	36.720	2,710,710
2026-08-11	37.020	37.480	36.760	36.790	36.790	3,408,600
2026-08-10	37.500	37.700	37.100	37.210	37.210	3,606,621
2026-08-07	36.880	37.300	36.540	37.180	37.180	3,094,398
2026-08-06	37.280	37.400	36.510	36.870	36.870	3,901,130
2026-08-05	37.810	37.860	37.170	37.300	37.300	3,319,450
2026-08-04	37.980	38.300	37.700	37.810	37.810	2,440,500
2026-08-03	38.280	38.660	37.750	37.850	37.850	3,389,800
2026-07-31	37.900	38.430	37.860	38.290	38.290	3,263,400
2026-07-30	38.000	38.920	37.700	38.300	38.300	4,169,400
2026-07-29	36.580	38.240	36.400	38.100	38.100	6,350,604
2026-07-28	37.000	37.180	36.100	36.430	36.430	3,610,100
2026-07-27	36.600	37.250	36.470	36.980	36.980	3,243,100
2026-07-24	37.800	37.880	36.610	36.610	36.610	3,373,534
2026-07-23	37.400	37.940	37.360	37.520	37.520	3,043,700
2026-07-22	38.000	38.390	37.380	37.690	37.690	4,387,426
2026-07-21	38.660	39.390	38.030	38.110	38.110	5,671,663
2026-07-20	37.930	39.110	37.470	38.860	38.860	6,071,000

Page 1 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.