JiangXi Tianxin Pharm Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 25.220 | 25.960 | 24.910 | 25.780 | 24.042 | 1,774,602 |
| 2024-04-23 | 26.250 | 26.990 | 25.170 | 25.550 | 23.828 | 3,347,314 |
| 2024-04-22 | 23.820 | 26.260 | 23.670 | 26.260 | 24.490 | 4,323,136 |
| 2024-04-19 | 23.550 | 24.270 | 23.350 | 23.870 | 22.261 | 1,241,047 |
| 2024-04-18 | 23.760 | 23.840 | 23.450 | 23.550 | 21.963 | 628,203 |
| 2024-04-17 | 22.400 | 24.000 | 22.400 | 23.770 | 22.168 | 1,448,472 |
| 2024-04-16 | 22.590 | 22.800 | 22.020 | 22.370 | 20.862 | 891,127 |
| 2024-04-15 | 23.420 | 23.760 | 22.370 | 22.660 | 21.133 | 1,811,600 |
| 2024-04-12 | 22.400 | 23.900 | 22.280 | 23.860 | 22.252 | 2,563,390 |
| 2024-04-11 | 22.830 | 23.130 | 22.580 | 22.610 | 21.086 | 383,100 |
| 2024-04-10 | 23.170 | 23.330 | 22.720 | 22.880 | 21.338 | 391,368 |
| 2024-04-09 | 23.150 | 23.350 | 22.960 | 23.300 | 21.729 | 437,929 |
| 2024-04-08 | 23.320 | 23.440 | 23.070 | 23.120 | 21.561 | 447,900 |
| 2024-04-03 | 23.240 | 23.380 | 23.030 | 23.320 | 21.748 | 285,300 |
| 2024-04-02 | 23.450 | 23.450 | 23.050 | 23.240 | 21.673 | 388,094 |
| 2024-04-01 | 22.980 | 23.440 | 22.980 | 23.410 | 21.832 | 627,600 |
| 2024-03-29 | 22.890 | 23.090 | 22.810 | 22.920 | 21.375 | 184,292 |
| 2024-03-28 | 23.120 | 23.470 | 22.660 | 22.890 | 21.347 | 791,411 |
| 2024-03-27 | 23.020 | 23.980 | 22.990 | 23.230 | 21.664 | 1,256,370 |
| 2024-03-26 | 22.990 | 23.180 | 22.680 | 23.050 | 21.496 | 512,978 |
| 2024-03-25 | 23.100 | 23.230 | 22.810 | 22.960 | 21.412 | 461,000 |
| 2024-03-22 | 23.250 | 23.390 | 22.880 | 23.200 | 21.636 | 857,545 |
| 2024-03-21 | 23.570 | 23.600 | 23.210 | 23.290 | 21.720 | 339,403 |
| 2024-03-20 | 23.550 | 23.550 | 23.230 | 23.490 | 21.907 | 416,103 |
| 2024-03-19 | 23.490 | 23.750 | 23.480 | 23.530 | 21.944 | 600,047 |
| 2024-03-18 | 23.290 | 23.530 | 23.220 | 23.490 | 21.907 | 517,247 |
| 2024-03-15 | 23.110 | 23.310 | 23.050 | 23.290 | 21.720 | 414,929 |
| 2024-03-14 | 23.600 | 23.760 | 23.120 | 23.240 | 21.673 | 524,280 |
| 2024-03-13 | 23.370 | 23.670 | 23.100 | 23.510 | 21.925 | 699,800 |
| 2024-03-12 | 23.380 | 23.490 | 23.170 | 23.380 | 21.804 | 811,003 |
| 2024-03-11 | 23.660 | 23.810 | 22.950 | 23.320 | 21.748 | 1,196,495 |
| 2024-03-08 | 22.410 | 23.920 | 22.410 | 23.660 | 22.065 | 1,737,833 |
| 2024-03-07 | 22.230 | 22.830 | 22.230 | 22.590 | 21.067 | 580,672 |
| 2024-03-06 | 22.220 | 22.560 | 22.040 | 22.350 | 20.843 | 335,372 |
| 2024-03-05 | 22.590 | 22.690 | 22.110 | 22.220 | 20.722 | 469,800 |
| 2024-03-04 | 22.360 | 22.710 | 22.250 | 22.590 | 21.067 | 338,072 |
| 2024-03-01 | 22.560 | 22.990 | 22.310 | 22.470 | 20.955 | 370,100 |
| 2024-02-29 | 22.040 | 22.700 | 22.040 | 22.550 | 21.030 | 542,000 |
| 2024-02-28 | 23.000 | 23.470 | 22.160 | 22.200 | 20.704 | 818,272 |
| 2024-02-27 | 22.650 | 22.970 | 22.650 | 22.970 | 21.422 | 319,922 |
| 2024-02-26 | 22.450 | 23.060 | 22.330 | 22.830 | 21.291 | 483,450 |
| 2024-02-23 | 22.250 | 22.800 | 22.250 | 22.670 | 21.142 | 494,772 |
| 2024-02-22 | 23.080 | 23.080 | 22.300 | 22.400 | 20.890 | 486,416 |
| 2024-02-21 | 22.230 | 22.680 | 22.010 | 22.370 | 20.862 | 592,319 |
| 2024-02-20 | 22.300 | 22.430 | 22.060 | 22.170 | 20.676 | 458,824 |
| 2024-02-19 | 21.350 | 22.460 | 21.340 | 22.330 | 20.825 | 1,204,843 |
| 2024-02-08 | 20.910 | 21.450 | 19.470 | 21.340 | 19.901 | 1,072,568 |
| 2024-02-07 | 20.850 | 21.150 | 20.310 | 20.490 | 19.109 | 1,156,779 |
| 2024-02-06 | 19.870 | 20.730 | 19.230 | 20.520 | 19.137 | 968,663 |
| 2024-02-05 | 19.940 | 20.330 | 19.130 | 19.990 | 18.642 | 1,234,512 |
| 2024-02-02 | 20.480 | 20.760 | 19.430 | 19.970 | 18.624 | 1,094,477 |
| 2024-02-01 | 20.330 | 20.880 | 20.050 | 20.480 | 19.099 | 726,344 |
| 2024-01-31 | 21.220 | 21.540 | 20.480 | 20.560 | 19.174 | 777,616 |
| 2024-01-30 | 21.920 | 21.920 | 21.240 | 21.250 | 19.818 | 527,172 |
| 2024-01-29 | 22.170 | 22.340 | 21.750 | 21.830 | 20.358 | 548,072 |
| 2024-01-26 | 22.020 | 22.320 | 21.950 | 22.100 | 20.610 | 840,500 |
| 2024-01-25 | 21.410 | 22.160 | 21.150 | 21.990 | 20.508 | 832,086 |
| 2024-01-24 | 21.320 | 21.640 | 20.760 | 21.410 | 19.967 | 1,072,186 |
| 2024-01-23 | 21.000 | 21.460 | 20.570 | 21.320 | 19.883 | 856,275 |
| 2024-01-22 | 22.110 | 22.120 | 20.560 | 20.760 | 19.361 | 833,300 |
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.