JiangXi Tianxin Pharm Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 27.660 | 28.060 | 26.900 | 26.900 | 25.599 | 984,564 |
| 2024-07-22 | 27.500 | 27.850 | 27.030 | 27.450 | 26.122 | 845,700 |
| 2024-07-19 | 26.380 | 27.550 | 26.370 | 27.550 | 26.217 | 1,529,635 |
| 2024-07-18 | 25.990 | 26.790 | 25.720 | 26.610 | 25.323 | 946,267 |
| 2024-07-17 | 26.010 | 26.360 | 25.820 | 26.120 | 24.856 | 665,300 |
| 2024-07-16 | 25.910 | 26.000 | 25.620 | 26.000 | 24.742 | 380,000 |
| 2024-07-15 | 25.900 | 26.160 | 25.640 | 25.900 | 24.647 | 575,800 |
| 2024-07-12 | 26.370 | 26.450 | 25.880 | 26.180 | 24.913 | 725,027 |
| 2024-07-11 | 25.800 | 26.480 | 25.520 | 26.370 | 25.094 | 1,286,608 |
| 2024-07-10 | 25.910 | 26.180 | 25.450 | 25.520 | 24.285 | 946,940 |
| 2024-07-09 | 25.530 | 25.990 | 25.260 | 25.960 | 24.704 | 1,078,167 |
| 2024-07-08 | 25.690 | 25.810 | 25.320 | 25.550 | 24.314 | 883,500 |
| 2024-07-05 | 25.130 | 25.130 | 25.130 | 25.130 | 23.914 | 0 |
| 2024-07-04 | 25.000 | 25.650 | 24.850 | 25.130 | 23.914 | 1,284,275 |
| 2024-07-03 | 25.010 | 26.200 | 25.010 | 25.200 | 23.981 | 1,923,390 |
| 2024-07-02 | 25.510 | 25.940 | 24.820 | 25.160 | 23.943 | 2,245,772 |
| 2024-07-01 | 23.910 | 25.680 | 23.800 | 25.590 | 24.352 | 2,838,528 |
| 2024-06-28 | 24.520 | 24.540 | 23.800 | 24.030 | 22.867 | 2,048,539 |
| 2024-06-27 | 24.210 | 24.890 | 23.900 | 24.770 | 23.572 | 1,917,872 |
| 2024-06-26 | 24.270 | 24.720 | 23.660 | 24.560 | 23.372 | 1,628,135 |
| 2024-06-25 | 24.120 | 25.450 | 24.000 | 25.000 | 23.315 | 2,172,194 |
| 2024-06-24 | 24.320 | 24.610 | 23.820 | 23.860 | 22.252 | 870,400 |
| 2024-06-21 | 24.280 | 24.680 | 24.160 | 24.420 | 22.774 | 296,166 |
| 2024-06-20 | 24.700 | 24.970 | 24.100 | 24.440 | 22.793 | 694,294 |
| 2024-06-19 | 25.030 | 25.180 | 24.560 | 24.700 | 23.035 | 778,388 |
| 2024-06-18 | 25.100 | 25.350 | 25.000 | 25.090 | 23.399 | 442,729 |
| 2024-06-17 | 25.330 | 25.530 | 25.110 | 25.260 | 23.557 | 228,549 |
| 2024-06-14 | 25.300 | 25.470 | 25.150 | 25.300 | 23.595 | 336,100 |
| 2024-06-13 | 25.430 | 25.670 | 25.230 | 25.310 | 23.604 | 517,841 |
| 2024-06-12 | 25.840 | 25.990 | 25.400 | 25.440 | 23.725 | 576,145 |
| 2024-06-11 | 25.360 | 25.970 | 25.160 | 25.730 | 23.996 | 421,629 |
| 2024-06-07 | 25.190 | 25.750 | 25.190 | 25.580 | 23.856 | 443,951 |
| 2024-06-06 | 26.200 | 26.200 | 25.230 | 25.450 | 23.734 | 781,484 |
| 2024-06-05 | 26.470 | 26.600 | 25.910 | 25.940 | 24.191 | 462,100 |
| 2024-06-04 | 26.430 | 26.700 | 26.200 | 26.450 | 24.667 | 411,803 |
| 2024-06-03 | 27.120 | 27.120 | 26.280 | 26.550 | 24.760 | 601,900 |
| 2024-05-31 | 26.520 | 27.200 | 26.520 | 26.890 | 25.077 | 573,143 |
| 2024-05-30 | 26.420 | 26.680 | 26.250 | 26.390 | 24.611 | 303,942 |
| 2024-05-29 | 26.520 | 26.890 | 26.410 | 26.460 | 24.676 | 359,000 |
| 2024-05-28 | 26.840 | 26.920 | 26.550 | 26.690 | 24.891 | 245,700 |
| 2024-05-27 | 26.560 | 26.900 | 26.380 | 26.860 | 25.049 | 331,800 |
| 2024-05-24 | 26.390 | 26.830 | 26.390 | 26.560 | 24.770 | 724,972 |
| 2024-05-23 | 26.850 | 26.880 | 26.350 | 26.410 | 24.630 | 660,900 |
| 2024-05-22 | 27.190 | 27.190 | 26.700 | 26.850 | 25.040 | 350,042 |
| 2024-05-21 | 27.160 | 27.330 | 26.880 | 27.060 | 25.236 | 351,400 |
| 2024-05-20 | 26.900 | 27.190 | 26.900 | 27.160 | 25.329 | 464,301 |
| 2024-05-17 | 27.170 | 27.400 | 26.730 | 26.990 | 25.171 | 500,300 |
| 2024-05-16 | 27.050 | 27.640 | 27.010 | 27.170 | 25.338 | 596,700 |
| 2024-05-15 | 27.300 | 27.380 | 26.900 | 27.220 | 25.385 | 518,472 |
| 2024-05-14 | 26.880 | 27.410 | 26.750 | 27.280 | 25.441 | 720,798 |
| 2024-05-13 | 27.040 | 27.580 | 26.690 | 26.890 | 25.077 | 1,137,775 |
| 2024-05-10 | 27.010 | 28.080 | 27.010 | 27.380 | 25.534 | 1,438,319 |
| 2024-05-09 | 27.760 | 27.890 | 27.000 | 27.070 | 25.245 | 1,507,675 |
| 2024-05-08 | 27.430 | 27.880 | 27.340 | 27.750 | 25.879 | 990,817 |
| 2024-05-07 | 27.850 | 28.350 | 27.380 | 27.560 | 25.702 | 1,247,645 |
| 2024-05-06 | 27.870 | 27.870 | 27.120 | 27.840 | 25.963 | 1,338,733 |
| 2024-04-30 | 26.600 | 27.890 | 26.380 | 27.440 | 25.590 | 1,854,674 |
| 2024-04-29 | 26.140 | 26.900 | 25.880 | 26.650 | 24.854 | 1,126,379 |
| 2024-04-26 | 25.930 | 26.280 | 25.490 | 26.150 | 24.387 | 1,194,177 |
| 2024-04-25 | 25.610 | 26.100 | 25.610 | 25.990 | 24.238 | 1,219,938 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-01 | 0.5500 CNY |
| 2025-06-17 | 0.6800 CNY |
| 2024-06-26 | 0.5000 CNY |
| 2023-06-05 | 0.7100 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.