JiangXi Tianxin Pharm Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	29.080	29.660	29.010	29.590	28.159	2,595,878
2025-04-21	28.200	29.090	28.200	29.080	27.673	2,345,964
2025-04-18	28.000	28.310	27.900	28.190	26.826	1,498,736
2025-04-17	28.480	28.590	27.550	27.950	26.598	2,997,300
2025-04-16	28.660	29.090	28.250	28.510	27.131	2,986,000
2025-04-15	28.820	29.290	28.460	29.180	27.768	2,898,834
2025-04-14	28.360	28.890	28.130	28.820	27.426	2,805,275
2025-04-11	28.540	28.600	27.910	28.120	26.760	3,657,306
2025-04-10	27.200	28.550	26.900	28.540	27.159	4,986,303
2025-04-09	26.450	26.960	26.000	26.850	25.551	1,690,162
2025-04-08	26.060	27.090	26.060	26.700	25.408	2,556,912
2025-04-07	27.200	27.200	26.000	26.460	25.180	3,228,200
2025-04-03	26.980	27.790	26.980	27.640	26.303	1,448,514
2025-04-02	27.360	27.700	27.200	27.260	25.941	1,625,612
2025-04-01	26.800	27.490	26.800	27.390	26.065	2,309,884
2025-03-31	27.380	27.540	26.700	26.800	25.503	1,321,672
2025-03-28	27.510	27.900	27.310	27.380	26.055	3,092,900
2025-03-27	27.400	27.700	27.250	27.300	25.979	1,532,029
2025-03-26	27.120	27.530	26.990	27.530	26.198	1,691,577
2025-03-25	27.110	27.190	26.810	26.990	25.684	891,378
2025-03-24	26.710	27.420	26.600	27.110	25.798	1,487,869
2025-03-21	26.900	26.960	26.600	26.740	25.446	792,000
2025-03-20	26.660	27.020	26.610	26.940	25.637	1,338,682
2025-03-19	26.500	27.000	26.230	26.730	25.437	1,713,708
2025-03-18	26.140	26.410	26.020	26.400	25.123	692,586
2025-03-17	26.200	26.200	26.020	26.140	24.875	405,331
2025-03-14	25.880	26.180	25.770	26.170	24.904	671,308
2025-03-13	25.860	25.880	25.630	25.840	24.590	338,306
2025-03-12	25.810	26.070	25.700	25.830	24.580	329,600
2025-03-11	25.740	25.960	25.630	25.960	24.704	363,268
2025-03-10	25.650	25.940	25.650	25.850	24.599	393,700
2025-03-07	25.610	25.930	25.610	25.720	24.476	417,202
2025-03-06	25.800	25.850	25.670	25.800	24.552	584,700
2025-03-05	25.900	25.960	25.710	25.800	24.552	324,000
2025-03-04	25.950	26.070	25.710	25.930	24.676	303,903
2025-03-03	26.010	26.010	25.680	25.780	24.533	452,975
2025-02-28	26.120	26.210	25.760	25.810	24.561	557,175
2025-02-27	26.000	26.110	25.800	26.090	24.828	815,775
2025-02-26	26.100	26.400	25.910	26.100	24.837	620,975
2025-02-25	26.040	26.050	25.870	25.880	24.628	381,335
2025-02-24	26.170	26.250	25.990	26.040	24.780	637,432
2025-02-21	26.400	26.400	25.970	26.130	24.866	541,275
2025-02-20	26.100	26.330	26.000	26.190	24.923	576,800
2025-02-19	26.070	26.150	25.910	26.010	24.752	529,203
2025-02-18	26.140	26.270	25.980	26.070	24.809	641,372
2025-02-17	26.190	26.260	25.960	26.140	24.875	464,403
2025-02-14	26.220	26.510	26.060	26.120	24.856	325,091
2025-02-13	26.640	26.730	26.110	26.120	24.856	933,600
2025-02-12	26.840	26.840	26.510	26.660	25.370	521,591
2025-02-11	26.490	26.800	26.120	26.770	25.475	844,091
2025-02-10	26.260	26.380	26.110	26.310	25.037	486,900
2025-02-07	26.230	26.440	26.070	26.260	24.990	618,599
2025-02-06	26.210	26.500	26.020	26.260	24.990	890,472
2025-02-05	26.970	27.000	26.250	26.290	25.018	776,080
2025-01-27	26.560	27.270	26.560	26.970	25.665	841,900
2025-01-24	26.720	26.720	26.260	26.690	25.399	752,100
2025-01-23	26.700	26.800	26.470	26.600	25.313	863,700
2025-01-22	26.700	26.700	26.260	26.380	25.104	413,700
2025-01-21	26.780	26.870	26.300	26.540	25.256	757,008
2025-01-20	26.100	26.870	25.970	26.800	25.503	1,826,136

← NewerPage 7 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.