JiangXi Tianxin Pharm Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	22.450	22.600	22.150	22.170	20.676	499,406
2024-01-18	22.840	22.840	21.770	22.310	20.806	1,049,004
2024-01-17	23.240	23.350	22.800	22.800	21.263	376,100
2024-01-16	23.250	23.480	23.020	23.240	21.673	481,303
2024-01-15	23.330	23.330	23.330	23.330	21.757	0
2024-01-12	23.290	23.710	23.290	23.330	21.757	479,162
2024-01-11	23.340	23.400	22.950	23.380	21.804	522,519
2024-01-10	23.190	23.450	22.950	23.160	21.599	674,300
2024-01-09	23.070	23.480	23.000	23.220	21.655	497,600
2024-01-08	23.500	23.500	23.020	23.070	21.515	561,408
2024-01-05	23.700	23.930	23.450	23.500	21.916	820,700
2024-01-04	23.880	23.960	23.600	23.700	22.102	557,000
2024-01-03	23.750	24.080	23.610	23.830	22.224	746,500
2024-01-02	23.920	24.090	23.610	23.850	22.242	619,602
2023-12-29	23.600	24.070	23.480	24.040	22.419	634,500
2023-12-28	23.010	23.680	23.010	23.640	22.046	701,591
2023-12-27	22.890	23.160	22.680	23.160	21.599	533,306
2023-12-26	23.570	23.570	22.900	22.900	21.356	645,975
2023-12-25	23.140	23.550	23.140	23.230	21.664	708,732
2023-12-22	23.350	23.570	23.260	23.290	21.720	560,800
2023-12-21	23.260	23.550	22.990	23.530	21.944	882,606
2023-12-20	23.440	23.580	23.210	23.290	21.720	684,847
2023-12-19	23.300	23.430	23.150	23.370	21.795	500,625
2023-12-18	24.020	24.020	23.160	23.230	21.664	1,176,128
2023-12-15	24.040	24.160	23.920	23.940	22.326	672,495
2023-12-14	24.280	24.510	24.010	24.030	22.410	757,623
2023-12-13	24.400	24.690	24.250	24.310	22.671	996,301
2023-12-12	24.680	24.930	24.420	24.470	22.820	908,000
2023-12-11	24.670	24.850	24.310	24.760	23.091	963,292
2023-12-08	25.210	25.440	24.730	24.770	23.100	1,328,354
2023-12-07	25.460	25.760	25.310	25.330	23.623	648,972
2023-12-06	25.330	25.790	25.300	25.570	23.846	656,244
2023-12-05	25.760	25.800	25.300	25.430	23.716	848,300
2023-12-04	26.390	26.500	25.850	25.860	24.117	1,254,900
2023-12-01	26.480	26.540	26.230	26.380	24.602	542,900
2023-11-30	26.320	26.470	26.170	26.350	24.574	525,403
2023-11-29	26.650	26.770	26.300	26.350	24.574	771,532
2023-11-28	26.310	26.700	26.020	26.700	24.900	1,035,612
2023-11-27	26.670	26.750	26.350	26.380	24.602	890,503
2023-11-24	26.900	26.900	26.520	26.770	24.965	751,642
2023-11-23	26.560	26.880	26.420	26.820	25.012	727,800
2023-11-22	26.550	26.840	26.550	26.650	24.854	505,473
2023-11-21	26.850	26.920	26.700	26.730	24.928	481,500
2023-11-20	26.710	26.900	26.580	26.850	25.040	571,200
2023-11-17	26.490	26.770	26.310	26.720	24.919	837,103
2023-11-16	26.870	26.880	26.430	26.460	24.676	748,972
2023-11-15	26.860	26.930	26.630	26.730	24.928	627,500
2023-11-14	26.620	26.780	26.440	26.710	24.909	672,700
2023-11-13	26.900	26.900	26.400	26.620	24.826	881,003
2023-11-10	26.520	27.090	26.300	26.810	25.003	859,506
2023-11-09	26.440	26.830	26.440	26.640	24.844	917,772
2023-11-08	26.540	26.680	26.350	26.510	24.723	737,875
2023-11-07	26.800	26.850	26.400	26.480	24.695	1,085,329
2023-11-06	26.440	26.800	26.100	26.700	24.900	1,062,411
2023-11-03	26.190	26.430	26.070	26.270	24.499	810,712
2023-11-02	26.440	26.500	26.000	26.240	24.471	1,005,945
2023-11-01	26.050	26.500	25.830	26.440	24.658	1,194,300
2023-10-31	26.580	26.720	25.810	26.060	24.303	1,427,978
2023-10-30	26.580	27.300	26.500	26.550	24.760	1,451,250
2023-10-27	26.020	26.790	25.730	26.600	24.807	1,073,600

← NewerPage 12 of 18 · 1,034 trading daysOlder →

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.