JiangXi Tianxin Pharm Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	25.630	26.070	25.490	26.020	24.761	713,744
2025-01-16	25.620	25.990	25.540	25.860	24.609	819,300
2025-01-15	25.370	25.900	25.300	25.610	24.371	622,200
2025-01-14	25.020	25.500	24.960	25.410	24.181	715,600
2025-01-13	25.200	25.250	24.800	24.960	23.753	380,100
2025-01-10	24.960	25.470	24.870	25.080	23.867	550,100
2025-01-09	24.880	25.160	24.840	24.960	23.753	344,800
2025-01-08	24.970	25.190	24.660	25.110	23.895	356,000
2025-01-07	24.920	25.050	24.720	24.950	23.743	439,500
2025-01-06	25.000	25.260	24.060	24.990	23.781	594,600
2025-01-03	25.210	25.470	24.940	24.950	23.743	810,800
2025-01-02	25.490	25.750	25.000	25.200	23.981	911,405
2024-12-31	25.880	26.050	25.530	25.560	24.323	609,700
2024-12-30	26.110	26.170	25.920	25.940	24.685	581,103
2024-12-27	26.120	26.240	26.060	26.160	24.894	626,903
2024-12-26	26.200	26.260	26.120	26.170	24.904	531,803
2024-12-25	26.540	26.540	26.040	26.180	24.913	502,800
2024-12-24	26.180	26.590	26.180	26.440	25.161	618,900
2024-12-23	26.910	26.910	26.140	26.180	24.913	1,550,103
2024-12-20	26.410	27.290	26.310	26.940	25.637	1,685,603
2024-12-19	26.150	26.500	25.800	26.410	25.132	908,700
2024-12-18	26.160	26.510	26.050	26.190	24.923	814,300
2024-12-17	26.670	26.740	26.070	26.160	24.894	1,009,203
2024-12-16	26.550	26.740	26.380	26.470	25.189	666,600
2024-12-13	27.050	27.050	26.610	26.690	25.399	1,055,700
2024-12-12	26.880	27.130	26.730	27.050	25.741	1,363,600
2024-12-11	26.310	26.890	26.310	26.880	25.580	1,475,400
2024-12-10	27.100	27.280	26.380	26.440	25.161	1,687,700
2024-12-09	26.500	26.820	26.380	26.570	25.285	1,256,200
2024-12-06	26.130	26.410	25.950	26.330	25.056	914,000
2024-12-05	26.300	26.430	25.980	26.110	24.847	1,252,700
2024-12-04	26.580	26.750	26.220	26.300	25.028	1,140,900
2024-12-03	26.920	26.990	26.530	26.700	25.408	1,056,903
2024-12-02	26.790	27.080	26.590	26.910	25.608	1,709,500
2024-11-29	26.510	26.980	26.410	26.640	25.351	1,566,100
2024-11-28	26.540	26.700	26.410	26.500	25.218	1,085,906
2024-11-27	26.410	26.590	26.030	26.590	25.304	1,310,053
2024-11-26	26.800	27.550	26.410	26.480	25.199	2,271,100
2024-11-25	27.550	27.590	26.330	26.910	25.608	3,572,204
2024-11-22	29.350	29.350	27.350	27.370	26.046	5,863,800
2024-11-21	28.410	30.080	27.900	29.790	28.349	6,997,483
2024-11-20	25.820	28.390	25.700	27.860	26.512	4,708,138
2024-11-19	25.490	25.970	25.380	25.900	24.647	1,173,510
2024-11-18	26.110	26.280	25.370	25.480	24.247	1,551,900
2024-11-15	25.590	26.280	25.490	25.860	24.609	1,768,700
2024-11-14	26.040	26.080	25.550	25.570	24.333	1,104,300
2024-11-13	26.130	26.240	25.700	26.040	24.780	1,317,842
2024-11-12	26.310	26.820	25.940	26.120	24.856	2,600,295
2024-11-11	26.110	26.380	26.030	26.230	24.961	1,253,419
2024-11-08	26.250	26.480	26.130	26.290	25.018	1,719,419
2024-11-07	25.940	26.450	25.850	26.230	24.961	2,062,430
2024-11-06	26.240	26.320	25.810	25.940	24.685	2,344,757
2024-11-05	26.140	26.330	25.670	26.180	24.913	2,976,341
2024-11-04	26.000	26.170	24.850	26.150	24.885	4,076,620
2024-11-01	27.980	27.990	27.490	27.540	26.208	991,643
2024-10-31	27.820	27.970	27.480	27.580	26.246	1,137,500
2024-10-30	28.070	28.410	27.460	27.670	26.331	1,203,891
2024-10-29	28.260	28.550	28.010	28.050	26.693	847,200
2024-10-28	28.560	28.610	28.110	28.410	27.036	1,502,900
2024-10-25	28.450	28.650	28.230	28.650	27.264	1,403,403

← NewerPage 8 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.