JiangXi Tianxin Pharm Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 28.170 | 28.700 | 28.020 | 28.450 | 27.074 | 1,270,300 |
| 2024-10-23 | 28.100 | 28.350 | 27.950 | 28.000 | 26.645 | 942,000 |
| 2024-10-22 | 27.650 | 28.400 | 27.650 | 28.100 | 26.741 | 762,475 |
| 2024-10-21 | 27.810 | 28.320 | 27.400 | 27.730 | 26.388 | 987,100 |
| 2024-10-18 | 27.200 | 27.960 | 27.070 | 27.810 | 26.465 | 1,156,366 |
| 2024-10-17 | 27.150 | 27.700 | 26.840 | 27.320 | 25.998 | 967,003 |
| 2024-10-16 | 27.150 | 27.440 | 26.800 | 27.020 | 25.713 | 1,093,200 |
| 2024-10-15 | 27.660 | 28.060 | 27.330 | 27.440 | 26.113 | 761,000 |
| 2024-10-14 | 27.990 | 28.180 | 27.550 | 27.990 | 26.636 | 1,087,111 |
| 2024-10-11 | 28.310 | 28.640 | 27.520 | 27.570 | 26.236 | 1,172,435 |
| 2024-10-10 | 27.730 | 29.000 | 27.730 | 28.190 | 26.826 | 1,376,557 |
| 2024-10-09 | 29.560 | 29.560 | 27.620 | 27.700 | 26.360 | 1,887,057 |
| 2024-10-08 | 31.830 | 32.060 | 28.620 | 29.560 | 28.130 | 3,890,005 |
| 2024-09-30 | 28.140 | 29.490 | 27.440 | 29.230 | 27.816 | 2,434,283 |
| 2024-09-27 | 26.620 | 27.450 | 26.570 | 27.350 | 26.027 | 740,300 |
| 2024-09-26 | 25.610 | 26.590 | 25.420 | 26.590 | 25.304 | 847,288 |
| 2024-09-25 | 26.200 | 26.620 | 25.760 | 25.830 | 24.580 | 713,983 |
| 2024-09-24 | 25.480 | 26.080 | 25.300 | 26.080 | 24.818 | 503,000 |
| 2024-09-23 | 25.500 | 25.650 | 25.100 | 25.270 | 24.048 | 368,900 |
| 2024-09-20 | 26.270 | 26.390 | 25.400 | 25.520 | 24.285 | 863,359 |
| 2024-09-19 | 26.380 | 26.600 | 26.180 | 26.280 | 25.009 | 492,300 |
| 2024-09-18 | 26.250 | 26.550 | 26.150 | 26.380 | 25.104 | 461,655 |
| 2024-09-13 | 26.400 | 26.480 | 26.240 | 26.240 | 24.971 | 416,600 |
| 2024-09-12 | 26.520 | 26.570 | 26.180 | 26.260 | 24.990 | 363,800 |
| 2024-09-11 | 26.300 | 26.590 | 26.210 | 26.330 | 25.056 | 422,200 |
| 2024-09-10 | 26.390 | 26.580 | 26.260 | 26.490 | 25.208 | 344,400 |
| 2024-09-09 | 26.350 | 26.590 | 26.130 | 26.390 | 25.113 | 636,603 |
| 2024-09-06 | 26.370 | 26.630 | 26.350 | 26.590 | 25.304 | 527,800 |
| 2024-09-05 | 25.900 | 26.470 | 25.900 | 26.470 | 25.189 | 534,700 |
| 2024-09-04 | 26.310 | 26.370 | 25.910 | 26.000 | 24.742 | 749,665 |
| 2024-09-03 | 25.410 | 26.520 | 25.410 | 26.310 | 25.037 | 1,184,900 |
| 2024-09-02 | 25.440 | 25.720 | 25.200 | 25.630 | 24.390 | 800,561 |
| 2024-08-30 | 26.030 | 26.060 | 25.390 | 25.450 | 24.219 | 1,210,991 |
| 2024-08-29 | 25.810 | 26.050 | 25.700 | 26.010 | 24.752 | 291,691 |
| 2024-08-28 | 25.450 | 25.880 | 25.320 | 25.830 | 24.580 | 255,591 |
| 2024-08-27 | 25.750 | 25.960 | 25.580 | 25.640 | 24.400 | 209,600 |
| 2024-08-26 | 25.980 | 25.990 | 25.570 | 25.780 | 24.533 | 475,200 |
| 2024-08-23 | 25.990 | 26.240 | 25.530 | 25.860 | 24.609 | 424,200 |
| 2024-08-22 | 26.490 | 26.490 | 25.970 | 25.990 | 24.733 | 496,000 |
| 2024-08-21 | 26.460 | 26.650 | 26.380 | 26.490 | 25.208 | 320,500 |
| 2024-08-20 | 26.670 | 26.830 | 26.460 | 26.470 | 25.189 | 628,803 |
| 2024-08-19 | 26.900 | 27.350 | 26.600 | 26.670 | 25.380 | 608,981 |
| 2024-08-16 | 27.260 | 27.340 | 26.800 | 27.160 | 25.846 | 735,800 |
| 2024-08-15 | 26.710 | 27.640 | 26.710 | 27.310 | 25.989 | 775,100 |
| 2024-08-14 | 26.930 | 27.130 | 26.680 | 26.950 | 25.646 | 664,500 |
| 2024-08-13 | 27.220 | 27.380 | 26.810 | 26.930 | 25.627 | 844,400 |
| 2024-08-12 | 27.140 | 27.570 | 26.920 | 27.270 | 25.951 | 1,046,280 |
| 2024-08-09 | 28.580 | 28.620 | 27.150 | 27.290 | 25.970 | 2,960,003 |
| 2024-08-08 | 28.350 | 29.100 | 27.860 | 28.830 | 27.435 | 3,793,208 |
| 2024-08-07 | 27.190 | 28.400 | 27.080 | 28.200 | 26.836 | 1,992,048 |
| 2024-08-06 | 26.900 | 27.260 | 26.890 | 27.240 | 25.922 | 581,494 |
| 2024-08-05 | 27.090 | 27.680 | 26.910 | 26.960 | 25.656 | 840,032 |
| 2024-08-02 | 26.440 | 27.350 | 26.440 | 27.090 | 25.779 | 539,700 |
| 2024-08-01 | 26.820 | 27.450 | 26.820 | 26.990 | 25.684 | 695,200 |
| 2024-07-31 | 26.210 | 26.920 | 26.130 | 26.790 | 25.494 | 636,000 |
| 2024-07-30 | 26.460 | 26.600 | 26.220 | 26.300 | 25.028 | 688,822 |
| 2024-07-29 | 26.660 | 27.140 | 26.310 | 26.580 | 25.294 | 699,892 |
| 2024-07-26 | 26.980 | 27.200 | 26.600 | 26.700 | 25.408 | 635,300 |
| 2024-07-25 | 26.800 | 27.100 | 26.600 | 26.820 | 25.523 | 570,800 |
| 2024-07-24 | 26.720 | 27.250 | 26.630 | 26.990 | 25.684 | 859,332 |
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.