JiangXi Tianxin Pharm Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	27.350	27.360	27.130	27.190	26.518	790,900
2025-10-20	27.470	27.480	27.190	27.340	26.664	750,100
2025-10-17	27.220	27.560	27.100	27.360	26.684	1,219,900
2025-10-16	27.210	27.280	27.030	27.220	26.547	736,300
2025-10-15	26.970	27.270	26.760	27.140	26.469	865,800
2025-10-14	26.850	26.980	26.690	26.900	26.235	615,614
2025-10-13	26.830	26.900	26.520	26.790	26.128	644,000
2025-10-10	26.930	27.110	26.600	27.060	26.391	599,010
2025-10-09	26.980	26.990	26.620	26.830	26.167	806,500
2025-09-30	26.800	27.020	26.610	26.960	26.294	401,800
2025-09-29	26.710	26.860	26.340	26.830	26.167	533,579
2025-09-26	26.890	26.890	26.530	26.740	26.079	487,600
2025-09-25	27.000	27.010	26.720	26.800	26.138	446,230
2025-09-24	26.860	26.950	26.680	26.950	26.284	839,033
2025-09-23	26.960	26.960	26.500	26.760	26.099	822,300
2025-09-22	26.860	27.100	26.760	26.960	26.294	659,227
2025-09-19	27.100	27.170	26.810	27.000	26.333	734,700
2025-09-18	27.220	27.390	27.020	27.090	26.420	869,144
2025-09-17	27.170	27.340	27.110	27.240	26.567	615,000
2025-09-16	27.350	27.450	27.060	27.180	26.508	908,203
2025-09-15	27.240	27.350	27.220	27.310	26.635	602,600
2025-09-12	27.320	27.500	27.060	27.300	26.625	1,041,500
2025-09-11	27.380	27.480	27.020	27.460	26.781	997,630
2025-09-10	27.560	27.600	27.260	27.360	26.684	889,973
2025-09-09	27.720	27.750	27.360	27.560	26.879	1,067,900
2025-09-08	27.400	27.750	27.400	27.660	26.976	1,130,500
2025-09-05	27.340	27.540	27.080	27.470	26.791	1,313,355
2025-09-04	27.150	27.320	27.020	27.320	26.645	1,317,103
2025-09-03	27.350	27.490	27.030	27.170	26.498	1,150,603
2025-09-02	27.500	27.620	27.020	27.330	26.654	1,887,900
2025-09-01	27.980	27.980	27.510	27.600	26.918	2,157,555
2025-08-29	28.300	28.530	27.200	27.890	27.201	2,512,600
2025-08-28	29.030	29.110	28.240	28.840	28.127	1,510,788
2025-08-27	29.630	29.920	28.880	28.910	28.195	1,158,408
2025-08-26	29.680	29.840	29.400	29.630	28.898	1,054,900
2025-08-25	29.840	29.840	29.470	29.490	28.761	1,423,300
2025-08-22	29.950	30.000	29.430	29.840	29.102	1,223,800
2025-08-21	29.460	30.020	29.110	29.800	29.063	2,275,000
2025-08-20	28.900	29.460	28.800	29.400	28.673	1,666,377
2025-08-19	28.820	29.080	28.700	28.950	28.234	1,111,300
2025-08-18	28.880	28.990	28.690	28.830	28.117	1,104,900
2025-08-15	28.600	28.870	28.540	28.770	28.059	812,500
2025-08-14	29.070	29.170	28.500	28.670	27.961	972,900
2025-08-13	28.950	29.130	28.700	29.070	28.351	1,070,500
2025-08-12	28.960	29.060	28.800	28.840	28.127	862,103
2025-08-11	28.900	29.000	28.740	28.860	28.147	751,400
2025-08-08	28.680	28.900	28.580	28.900	28.186	642,900
2025-08-07	28.880	28.960	28.630	28.680	27.971	904,675
2025-08-06	29.090	29.170	28.750	28.810	28.098	1,178,600
2025-08-05	29.200	29.290	29.020	29.090	28.371	1,415,700
2025-08-04	28.880	29.260	28.620	29.200	28.478	1,385,403
2025-08-01	28.320	29.120	28.300	29.020	28.303	1,803,600
2025-07-31	28.730	28.790	28.110	28.200	27.503	1,257,400
2025-07-30	28.350	29.280	28.260	28.870	28.156	2,194,800
2025-07-29	28.160	28.470	27.990	28.470	27.766	1,461,600
2025-07-28	28.410	28.460	28.000	28.160	27.464	1,255,206
2025-07-25	28.700	28.790	28.270	28.320	27.620	1,182,500
2025-07-24	28.840	28.920	28.630	28.710	28.000	897,800
2025-07-23	28.700	28.960	28.640	28.710	28.000	984,000
2025-07-22	28.540	28.720	28.540	28.660	27.952	1,051,000

← NewerPage 5 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.