JiangXi Tianxin Pharm Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	30.750	30.880	30.460	30.560	28.500	563,195
2023-07-25	30.550	30.880	30.060	30.500	28.444	793,300
2023-07-24	30.690	30.850	30.110	30.360	28.313	552,700
2023-07-21	30.720	30.800	30.390	30.450	28.397	322,711
2023-07-20	31.120	31.280	30.540	30.580	28.519	483,367
2023-07-19	31.020	31.680	30.860	31.030	28.938	1,090,292
2023-07-18	31.250	31.250	30.620	30.930	28.845	624,444
2023-07-17	30.300	31.720	30.300	31.230	29.125	1,804,678
2023-07-14	30.780	30.830	30.400	30.450	28.397	362,872
2023-07-13	30.810	31.120	30.520	30.590	28.528	682,138
2023-07-12	31.030	31.120	30.600	30.810	28.733	681,603
2023-07-11	30.950	31.490	30.660	31.030	28.938	843,700
2023-07-10	31.730	31.730	30.810	30.910	28.826	583,203
2023-07-07	31.260	31.700	31.150	31.490	29.367	637,958
2023-07-06	31.150	31.880	31.100	31.270	29.162	678,012
2023-07-05	31.680	32.160	31.420	31.490	29.367	842,909
2023-07-04	31.880	31.980	31.360	31.800	29.656	823,706
2023-07-03	31.350	32.120	31.140	31.630	29.498	1,779,006
2023-06-30	30.140	31.430	30.140	31.360	29.246	1,306,008
2023-06-29	31.340	31.500	30.110	30.460	28.407	3,185,462
2023-06-28	31.260	32.460	30.750	31.490	29.367	6,253,711
2023-06-27	28.300	31.200	28.300	31.030	28.938	4,749,014
2023-06-26	27.400	28.950	27.210	28.490	26.569	1,827,720
2023-06-21	27.700	28.180	27.380	27.400	25.553	385,378
2023-06-20	28.030	28.230	27.760	27.800	25.926	450,139
2023-06-19	28.500	28.500	27.930	28.030	26.141	375,700
2023-06-16	28.380	28.490	28.200	28.220	26.318	527,472
2023-06-15	27.760	28.600	27.760	28.360	26.448	862,365
2023-06-14	27.750	27.980	27.660	27.850	25.973	363,606
2023-06-13	27.900	27.900	27.580	27.750	25.879	348,700
2023-06-12	27.790	27.970	27.200	27.930	26.047	607,081
2023-06-09	27.540	28.140	27.370	27.540	25.684	421,444
2023-06-08	27.990	27.990	27.350	27.350	25.506	411,000
2023-06-07	27.880	27.880	27.670	27.790	25.917	258,200
2023-06-06	28.080	28.080	27.680	27.760	25.889	394,600
2023-06-05	28.550	28.550	27.900	28.080	26.187	688,210
2023-06-02	29.140	29.180	28.700	29.140	26.514	915,448
2023-06-01	28.940	29.060	28.840	29.000	26.386	382,250
2023-05-31	29.000	29.120	28.760	28.940	26.332	459,872
2023-05-30	29.100	29.340	28.500	28.950	26.341	510,640
2023-05-29	29.250	29.470	28.830	29.040	26.423	513,000
2023-05-26	29.260	29.390	29.010	29.310	26.668	428,800
2023-05-25	29.320	29.400	28.800	29.070	26.450	503,644
2023-05-24	29.100	29.530	29.070	29.320	26.677	440,500
2023-05-23	29.320	29.660	29.160	29.240	26.605	871,472
2023-05-22	28.860	29.150	28.610	29.140	26.514	600,309
2023-05-19	29.130	29.130	28.640	28.830	26.231	347,306
2023-05-18	29.020	29.180	28.530	28.780	26.186	570,397
2023-05-17	28.960	29.300	28.720	29.020	26.404	485,800
2023-05-16	28.660	29.170	28.660	29.100	26.477	650,312
2023-05-15	28.580	28.850	28.210	28.820	26.222	608,501
2023-05-12	28.210	28.620	28.050	28.260	25.713	474,728
2023-05-11	28.140	28.300	28.120	28.210	25.667	340,900
2023-05-10	28.050	28.260	27.960	28.140	25.604	546,900
2023-05-09	28.430	28.430	28.100	28.220	25.676	548,075
2023-05-08	28.770	28.870	28.310	28.330	25.777	667,440
2023-05-05	29.010	29.110	28.580	28.610	26.031	576,600
2023-05-04	29.150	29.240	28.820	29.080	26.459	685,694
2023-04-28	28.970	29.380	28.720	29.360	26.714	789,244
2023-04-27	28.410	28.960	28.240	28.760	26.168	1,250,477

← NewerPage 14 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.