JiangXi Tianxin Pharm Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	30.610	30.940	30.580	30.860	28.079	696,827
2023-01-31	30.090	30.780	29.910	30.610	27.851	1,043,643
2023-01-30	30.120	30.350	30.040	30.130	27.414	518,770
2023-01-20	29.940	30.060	29.900	30.030	27.323	457,772
2023-01-19	29.830	29.980	29.770	29.800	27.114	377,906
2023-01-18	29.970	30.000	29.730	29.820	27.132	304,669
2023-01-17	29.640	30.000	29.500	29.890	27.196	568,165
2023-01-16	29.360	29.730	29.300	29.640	26.968	578,199
2023-01-13	29.150	29.400	29.080	29.360	26.714	549,714
2023-01-12	29.310	29.370	29.030	29.120	26.495	493,597
2023-01-11	29.320	29.780	29.230	29.310	26.668	578,336
2023-01-10	29.810	29.810	29.310	29.350	26.705	506,460
2023-01-09	29.540	29.770	29.540	29.650	26.978	456,372
2023-01-06	29.700	29.880	29.520	29.620	26.950	494,709
2023-01-05	29.510	29.750	29.440	29.660	26.987	446,163
2023-01-04	29.460	29.740	29.440	29.560	26.896	397,202
2023-01-03	29.120	29.720	29.050	29.610	26.941	585,118
2022-12-30	29.200	29.230	29.040	29.120	26.495	377,231
2022-12-29	29.080	29.270	29.000	29.130	26.504	367,932
2022-12-28	29.310	29.450	29.020	29.060	26.441	392,397
2022-12-27	29.430	29.620	29.130	29.300	26.659	421,921
2022-12-26	29.060	29.600	29.000	29.400	26.750	411,612
2022-12-23	29.410	29.650	29.180	29.260	26.623	344,500
2022-12-22	30.120	30.130	29.350	29.410	26.759	576,483
2022-12-21	29.950	30.200	29.850	29.920	27.223	394,935
2022-12-20	29.910	30.100	29.700	30.030	27.323	456,567
2022-12-19	31.200	31.350	29.910	29.920	27.223	1,603,504
2022-12-16	31.090	31.500	30.770	31.210	28.397	1,061,176
2022-12-15	31.160	31.440	30.910	31.090	28.288	775,112
2022-12-14	31.960	31.980	31.150	31.240	28.424	1,690,840
2022-12-13	32.750	32.860	31.860	32.150	29.252	1,880,131
2022-12-12	32.120	33.330	32.070	32.540	29.607	3,461,645
2022-12-09	31.550	32.170	31.120	31.860	28.988	1,751,752
2022-12-08	31.600	31.730	31.380	31.550	28.706	865,393
2022-12-07	31.300	31.930	31.300	31.680	28.825	1,215,363
2022-12-06	31.890	32.370	31.210	31.380	28.552	1,829,263
2022-12-05	31.340	32.920	31.150	32.140	29.243	3,050,894
2022-12-02	30.790	31.180	30.780	30.970	28.179	773,960
2022-12-01	30.450	31.100	30.420	30.980	28.188	1,337,032
2022-11-30	30.730	30.730	30.240	30.290	27.560	971,304
2022-11-29	30.490	30.820	30.360	30.770	27.997	703,419
2022-11-28	30.210	30.860	30.170	30.360	27.624	941,375
2022-11-25	31.210	31.490	30.600	30.690	27.924	1,005,000
2022-11-24	31.090	31.600	30.740	31.420	28.588	1,280,164
2022-11-23	31.320	31.440	30.420	30.720	27.951	1,389,564
2022-11-22	32.290	32.580	31.300	31.340	28.515	1,903,591
2022-11-21	32.300	32.780	31.700	32.400	29.480	1,975,843
2022-11-18	32.250	33.540	31.800	32.500	29.571	3,635,769
2022-11-17	31.460	32.270	31.320	32.130	29.234	2,477,102
2022-11-16	31.880	31.880	31.400	31.430	28.597	1,464,653
2022-11-15	31.310	31.990	31.310	31.790	28.925	2,364,470
2022-11-14	30.730	31.570	30.610	31.270	28.452	1,790,950
2022-11-11	31.280	31.830	30.850	31.120	28.315	2,778,806
2022-11-10	30.950	31.480	30.750	30.990	28.197	1,690,219
2022-11-09	30.400	31.390	30.300	31.000	28.206	2,063,182
2022-11-08	30.900	30.950	30.200	30.540	27.787	781,700
2022-11-07	30.500	30.700	30.300	30.510	27.760	1,125,123
2022-11-04	30.370	30.700	30.320	30.500	27.751	1,352,317
2022-11-03	29.850	31.170	29.830	30.440	27.696	1,615,570
2022-11-02	29.890	30.460	29.830	30.150	27.433	1,321,266

← NewerPage 16 of 18 · 1,035 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.