Tianshui Zhongxing Bio-technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 5.780 | 5.780 | 5.670 | 5.680 | 5.248 | 1,720,785 |
| 2024-07-26 | 5.650 | 5.700 | 5.620 | 5.690 | 5.257 | 2,159,185 |
| 2024-07-25 | 5.560 | 5.660 | 5.520 | 5.610 | 5.183 | 2,000,200 |
| 2024-07-24 | 5.650 | 5.670 | 5.550 | 5.570 | 5.146 | 3,037,585 |
| 2024-07-23 | 5.710 | 5.790 | 5.670 | 5.670 | 5.239 | 2,659,685 |
| 2024-07-22 | 5.760 | 5.790 | 5.700 | 5.730 | 5.294 | 2,007,939 |
| 2024-07-19 | 5.740 | 5.840 | 5.720 | 5.780 | 5.340 | 2,425,222 |
| 2024-07-18 | 5.790 | 5.810 | 5.690 | 5.790 | 5.350 | 2,587,326 |
| 2024-07-17 | 5.800 | 5.900 | 5.770 | 5.810 | 5.368 | 2,185,326 |
| 2024-07-16 | 5.770 | 5.840 | 5.730 | 5.800 | 5.359 | 1,812,100 |
| 2024-07-15 | 5.870 | 5.890 | 5.730 | 5.780 | 5.340 | 2,123,000 |
| 2024-07-12 | 5.920 | 5.960 | 5.850 | 5.870 | 5.424 | 2,260,172 |
| 2024-07-11 | 5.800 | 5.980 | 5.800 | 5.910 | 5.460 | 4,262,605 |
| 2024-07-10 | 5.770 | 5.800 | 5.690 | 5.720 | 5.285 | 4,690,050 |
| 2024-07-09 | 5.910 | 5.940 | 5.710 | 5.940 | 5.488 | 3,098,100 |
| 2024-07-08 | 6.010 | 6.040 | 5.880 | 5.890 | 5.442 | 2,134,782 |
| 2024-07-05 | 5.990 | 6.070 | 5.930 | 6.060 | 5.599 | 1,583,169 |
| 2024-07-04 | 6.140 | 6.140 | 5.980 | 6.000 | 5.544 | 2,780,800 |
| 2024-07-03 | 6.130 | 6.210 | 6.110 | 6.140 | 5.673 | 2,269,700 |
| 2024-07-02 | 6.100 | 6.170 | 6.060 | 6.150 | 5.682 | 2,826,100 |
| 2024-07-01 | 5.980 | 6.080 | 5.940 | 6.080 | 5.618 | 2,604,305 |
| 2024-06-28 | 6.000 | 6.070 | 5.970 | 5.990 | 5.534 | 1,928,910 |
| 2024-06-27 | 6.080 | 6.100 | 5.970 | 5.990 | 5.534 | 2,056,468 |
| 2024-06-26 | 5.910 | 6.090 | 5.850 | 6.080 | 5.618 | 2,819,600 |
| 2024-06-25 | 5.820 | 5.960 | 5.820 | 5.910 | 5.460 | 2,853,314 |
| 2024-06-24 | 5.990 | 6.020 | 5.770 | 5.830 | 5.387 | 3,443,600 |
| 2024-06-21 | 6.010 | 6.110 | 5.980 | 6.030 | 5.571 | 1,871,600 |
| 2024-06-20 | 6.180 | 6.180 | 6.030 | 6.030 | 5.571 | 2,432,226 |
| 2024-06-19 | 6.200 | 6.210 | 6.120 | 6.160 | 5.691 | 2,270,890 |
| 2024-06-18 | 6.170 | 6.230 | 6.160 | 6.180 | 5.710 | 2,337,428 |
| 2024-06-17 | 6.180 | 6.230 | 6.150 | 6.170 | 5.701 | 2,083,500 |
| 2024-06-14 | 6.140 | 6.240 | 6.100 | 6.200 | 5.728 | 3,389,700 |
| 2024-06-13 | 6.240 | 6.260 | 6.140 | 6.160 | 5.691 | 2,892,057 |
| 2024-06-12 | 6.180 | 6.270 | 6.110 | 6.240 | 5.765 | 3,711,178 |
| 2024-06-11 | 6.200 | 6.220 | 6.080 | 6.160 | 5.691 | 2,569,901 |
| 2024-06-07 | 6.000 | 6.230 | 6.000 | 6.210 | 5.738 | 4,933,621 |
| 2024-06-06 | 6.230 | 6.290 | 5.900 | 5.980 | 5.525 | 7,615,864 |
| 2024-06-05 | 6.380 | 6.440 | 6.230 | 6.230 | 5.756 | 3,855,200 |
| 2024-06-04 | 6.470 | 6.470 | 6.340 | 6.420 | 5.932 | 3,217,216 |
| 2024-06-03 | 6.670 | 6.670 | 6.420 | 6.490 | 5.996 | 4,727,400 |
| 2024-05-31 | 6.680 | 6.690 | 6.620 | 6.650 | 6.144 | 2,283,472 |
| 2024-05-30 | 6.690 | 6.710 | 6.610 | 6.660 | 6.153 | 2,547,451 |
| 2024-05-29 | 6.610 | 6.740 | 6.600 | 6.690 | 6.181 | 2,679,305 |
| 2024-05-28 | 6.740 | 6.790 | 6.650 | 6.670 | 6.163 | 3,091,900 |
| 2024-05-27 | 6.810 | 6.820 | 6.660 | 6.780 | 6.264 | 4,184,546 |
| 2024-05-24 | 6.750 | 6.880 | 6.750 | 6.790 | 6.274 | 4,801,982 |
| 2024-05-23 | 6.970 | 6.980 | 6.750 | 6.770 | 6.255 | 5,955,300 |
| 2024-05-22 | 6.990 | 7.050 | 6.920 | 6.960 | 6.431 | 4,772,900 |
| 2024-05-21 | 7.030 | 7.100 | 6.980 | 7.000 | 6.468 | 5,216,714 |
| 2024-05-20 | 7.030 | 7.180 | 7.010 | 7.050 | 6.514 | 6,961,000 |
| 2024-05-17 | 6.980 | 7.040 | 6.880 | 7.010 | 6.477 | 5,437,682 |
| 2024-05-16 | 7.040 | 7.100 | 6.970 | 6.990 | 6.458 | 6,358,985 |
| 2024-05-15 | 7.250 | 7.350 | 7.190 | 7.270 | 6.440 | 6,252,608 |
| 2024-05-14 | 7.200 | 7.300 | 7.200 | 7.280 | 6.449 | 6,471,156 |
| 2024-05-13 | 7.380 | 7.390 | 7.230 | 7.240 | 6.413 | 11,779,852 |
| 2024-05-10 | 7.340 | 7.670 | 7.340 | 7.520 | 6.661 | 18,502,030 |
| 2024-05-09 | 7.280 | 7.370 | 7.250 | 7.340 | 6.502 | 8,054,852 |
| 2024-05-08 | 7.280 | 7.350 | 7.190 | 7.240 | 6.413 | 7,524,742 |
| 2024-05-07 | 7.250 | 7.280 | 7.170 | 7.270 | 6.440 | 5,612,643 |
| 2024-05-06 | 7.120 | 7.270 | 7.120 | 7.270 | 6.440 | 7,235,849 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-14 | 0.1500 CNY |
| 2026-05-19 | 0.3000 CNY |
| 2026-02-03 | 0.1500 CNY |
| 2025-05-19 | 0.3000 CNY |
| 2024-05-16 | 0.3000 CNY |
| 2023-05-09 | 0.3000 CNY |
| 2022-05-19 | 0.1000 CNY |
| 2021-05-20 | 0.1000 CNY |
| 2020-06-05 | 0.1000 CNY |
| 2019-05-22 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.