JiangXi Tianxin Pharm Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	29.180	30.060	29.080	29.870	27.178	1,168,075
2022-10-31	28.720	29.370	28.600	29.090	26.468	989,511
2022-10-28	29.610	29.640	28.450	28.450	25.886	1,174,476
2022-10-27	29.680	30.050	29.320	29.710	27.032	1,026,312
2022-10-26	28.800	29.910	28.800	29.640	26.968	1,322,258
2022-10-25	29.100	29.240	28.450	28.700	26.113	958,732
2022-10-24	30.490	30.620	29.140	29.240	26.605	1,192,363
2022-10-21	30.300	30.680	30.110	30.210	27.487	694,303
2022-10-20	29.890	30.770	29.890	30.510	27.760	1,228,132
2022-10-19	30.760	30.870	30.050	30.160	27.442	1,354,513
2022-10-18	30.410	31.130	30.000	30.930	28.142	1,710,501
2022-10-17	30.200	30.930	29.900	30.410	27.669	1,443,811
2022-10-14	29.500	30.450	29.450	30.280	27.551	1,831,313
2022-10-13	28.890	29.620	28.710	29.320	26.677	1,272,617
2022-10-12	28.550	29.050	27.970	28.970	26.359	1,460,121
2022-10-11	29.300	29.360	28.300	28.520	25.949	1,206,593
2022-10-10	29.910	30.190	29.010	29.140	26.514	1,011,510
2022-09-30	30.010	30.510	29.680	29.890	27.196	1,295,809
2022-09-29	30.200	30.950	30.020	30.250	27.523	1,605,485
2022-09-28	30.300	30.970	29.920	29.990	27.287	1,211,937
2022-09-27	29.980	30.450	29.610	30.410	27.669	1,220,856
2022-09-26	31.080	31.100	29.890	30.010	27.305	1,131,308
2022-09-23	31.800	32.070	31.030	31.100	28.297	1,210,159
2022-09-22	31.200	32.500	31.200	31.920	29.043	1,593,302
2022-09-21	31.100	31.800	30.560	31.500	28.661	1,131,644
2022-09-20	31.010	31.400	31.010	31.220	28.406	876,029
2022-09-19	32.160	32.160	30.900	31.000	28.206	1,695,271
2022-09-16	32.620	32.720	32.200	32.200	29.298	1,145,298
2022-09-15	33.110	33.650	32.310	32.570	29.634	1,824,122
2022-09-14	32.900	33.300	32.710	33.110	30.126	1,304,200
2022-09-13	33.730	33.850	33.340	33.520	30.499	1,385,368
2022-09-09	33.500	33.750	33.180	33.730	30.690	1,125,114
2022-09-08	33.910	34.090	33.340	33.370	30.362	1,793,758
2022-09-07	34.270	34.270	33.720	33.900	30.845	3,008,728
2022-09-06	32.940	34.670	32.760	34.610	31.491	4,810,748
2022-09-05	32.420	32.990	32.250	32.860	29.898	1,444,215
2022-09-02	32.250	32.590	32.250	32.420	29.498	974,608
2022-09-01	32.280	32.710	32.210	32.300	29.389	1,218,770
2022-08-31	32.910	33.260	32.060	32.340	29.425	2,157,474
2022-08-30	32.960	33.610	32.800	33.090	30.108	1,634,377
2022-08-29	33.370	33.640	32.670	32.970	29.998	2,862,812
2022-08-26	34.810	35.450	33.870	33.940	30.881	3,634,481
2022-08-25	34.820	35.770	34.650	34.990	31.836	3,804,128
2022-08-24	35.100	35.490	34.330	34.640	31.518	3,963,125
2022-08-23	33.900	36.500	33.720	35.630	32.419	7,049,719
2022-08-22	32.430	34.570	32.170	34.120	31.045	3,826,889
2022-08-19	33.090	33.290	32.550	32.580	29.643	1,510,858
2022-08-18	33.500	33.500	32.910	32.980	30.007	1,585,518
2022-08-17	33.890	33.930	33.410	33.480	30.462	1,569,102
2022-08-16	33.830	34.160	33.720	33.830	30.781	1,527,658
2022-08-15	34.010	34.060	33.710	33.830	30.781	1,563,495
2022-08-12	33.450	34.420	33.350	34.060	30.990	2,662,930
2022-08-11	33.200	33.540	33.120	33.410	30.399	1,746,483
2022-08-10	33.580	33.820	32.910	33.120	30.135	2,183,105
2022-08-09	34.000	34.080	33.600	33.680	30.644	2,031,754
2022-08-08	34.000	34.550	33.560	34.190	31.108	2,526,513
2022-08-05	32.650	34.680	32.620	34.230	31.145	4,409,563
2022-08-04	32.750	32.880	32.170	32.840	29.880	2,362,821
2022-08-03	32.700	33.180	32.470	32.510	29.580	2,770,753
2022-08-02	34.780	34.780	32.340	32.800	29.844	4,330,429

← NewerPage 17 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.