Tianshui Zhongxing Bio-technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 7.080 | 7.150 | 7.000 | 7.080 | 6.272 | 6,290,854 |
| 2024-04-29 | 6.890 | 7.100 | 6.870 | 7.080 | 6.272 | 9,104,314 |
| 2024-04-26 | 7.000 | 7.000 | 6.780 | 6.930 | 6.139 | 13,515,197 |
| 2024-04-25 | 7.030 | 7.210 | 6.990 | 7.200 | 6.378 | 7,971,197 |
| 2024-04-24 | 7.040 | 7.050 | 6.970 | 7.020 | 6.218 | 5,603,028 |
| 2024-04-23 | 6.910 | 7.060 | 6.870 | 7.020 | 6.218 | 7,001,472 |
| 2024-04-22 | 6.850 | 6.960 | 6.750 | 6.950 | 6.156 | 7,007,869 |
| 2024-04-19 | 6.840 | 6.980 | 6.820 | 6.880 | 6.094 | 5,310,002 |
| 2024-04-18 | 6.900 | 6.980 | 6.810 | 6.930 | 6.139 | 7,350,061 |
| 2024-04-17 | 6.560 | 6.880 | 6.560 | 6.880 | 6.094 | 9,290,000 |
| 2024-04-16 | 6.820 | 6.850 | 6.460 | 6.480 | 5.740 | 9,890,505 |
| 2024-04-15 | 7.090 | 7.170 | 6.770 | 6.880 | 6.094 | 10,839,926 |
| 2024-04-12 | 7.250 | 7.300 | 7.120 | 7.130 | 6.316 | 7,315,877 |
| 2024-04-11 | 7.250 | 7.330 | 7.190 | 7.270 | 6.440 | 6,443,499 |
| 2024-04-10 | 7.490 | 7.520 | 7.180 | 7.270 | 6.440 | 9,714,336 |
| 2024-04-09 | 7.410 | 7.520 | 7.290 | 7.490 | 6.635 | 12,494,381 |
| 2024-04-08 | 7.730 | 7.740 | 7.520 | 7.520 | 6.661 | 11,616,200 |
| 2024-04-03 | 7.590 | 7.750 | 7.540 | 7.730 | 6.847 | 12,193,438 |
| 2024-04-02 | 7.770 | 7.780 | 7.610 | 7.640 | 6.768 | 12,731,282 |
| 2024-04-01 | 7.740 | 7.840 | 7.720 | 7.820 | 6.927 | 13,304,757 |
| 2024-03-29 | 7.630 | 7.750 | 7.570 | 7.750 | 6.865 | 7,863,738 |
| 2024-03-28 | 7.510 | 7.740 | 7.510 | 7.660 | 6.785 | 14,981,500 |
| 2024-03-27 | 7.790 | 7.940 | 7.590 | 7.590 | 6.723 | 16,038,777 |
| 2024-03-26 | 8.000 | 8.000 | 7.650 | 7.760 | 6.874 | 19,849,241 |
| 2024-03-25 | 8.330 | 8.350 | 7.950 | 7.950 | 7.042 | 24,040,790 |
| 2024-03-22 | 8.430 | 8.950 | 8.260 | 8.430 | 7.467 | 32,500,753 |
| 2024-03-21 | 8.340 | 8.660 | 8.240 | 8.520 | 7.547 | 36,682,986 |
| 2024-03-20 | 8.530 | 8.630 | 8.230 | 8.340 | 7.388 | 36,534,681 |
| 2024-03-19 | 8.640 | 8.940 | 8.560 | 8.630 | 7.645 | 44,819,316 |
| 2024-03-18 | 9.000 | 9.630 | 8.750 | 9.180 | 8.132 | 82,514,621 |
| 2024-03-15 | 8.140 | 8.750 | 8.140 | 8.750 | 7.751 | 46,766,804 |
| 2024-03-14 | 8.130 | 8.390 | 7.920 | 7.950 | 7.042 | 52,117,576 |
| 2024-03-13 | 6.990 | 7.630 | 6.870 | 7.630 | 6.759 | 19,258,593 |
| 2024-03-12 | 6.870 | 6.950 | 6.820 | 6.940 | 6.148 | 5,431,842 |
| 2024-03-11 | 6.730 | 6.860 | 6.700 | 6.860 | 6.077 | 4,837,864 |
| 2024-03-08 | 6.700 | 6.730 | 6.600 | 6.730 | 5.961 | 3,228,734 |
| 2024-03-07 | 6.680 | 6.780 | 6.640 | 6.700 | 5.935 | 4,303,997 |
| 2024-03-06 | 6.630 | 6.720 | 6.600 | 6.680 | 5.917 | 3,756,926 |
| 2024-03-05 | 6.730 | 6.750 | 6.610 | 6.630 | 5.873 | 3,782,600 |
| 2024-03-04 | 6.830 | 6.860 | 6.680 | 6.750 | 5.979 | 4,408,315 |
| 2024-03-01 | 6.860 | 6.920 | 6.780 | 6.830 | 6.050 | 5,424,124 |
| 2024-02-29 | 6.700 | 6.860 | 6.650 | 6.850 | 6.068 | 6,643,002 |
| 2024-02-28 | 6.990 | 7.230 | 6.680 | 6.700 | 5.935 | 10,124,253 |
| 2024-02-27 | 6.800 | 6.990 | 6.710 | 6.990 | 6.192 | 6,142,126 |
| 2024-02-26 | 6.770 | 6.970 | 6.710 | 6.810 | 6.032 | 6,742,475 |
| 2024-02-23 | 6.650 | 6.770 | 6.600 | 6.770 | 5.997 | 6,847,715 |
| 2024-02-22 | 6.550 | 6.640 | 6.500 | 6.640 | 5.882 | 6,359,916 |
| 2024-02-21 | 6.420 | 6.690 | 6.360 | 6.540 | 5.793 | 7,049,014 |
| 2024-02-20 | 6.410 | 6.480 | 6.300 | 6.460 | 5.722 | 4,263,951 |
| 2024-02-19 | 6.420 | 6.650 | 6.420 | 6.470 | 5.731 | 7,967,117 |
| 2024-02-08 | 6.100 | 6.430 | 5.930 | 6.400 | 5.669 | 9,523,716 |
| 2024-02-07 | 6.020 | 6.190 | 5.750 | 5.980 | 5.297 | 10,116,108 |
| 2024-02-06 | 5.760 | 6.200 | 5.470 | 6.030 | 5.341 | 8,738,286 |
| 2024-02-05 | 6.300 | 6.340 | 5.760 | 5.930 | 5.253 | 8,936,863 |
| 2024-02-02 | 6.660 | 6.790 | 6.190 | 6.390 | 5.660 | 6,184,391 |
| 2024-02-01 | 6.780 | 6.830 | 6.540 | 6.660 | 5.899 | 4,751,245 |
| 2024-01-31 | 7.200 | 7.200 | 6.800 | 6.810 | 6.032 | 4,771,900 |
| 2024-01-30 | 7.300 | 7.410 | 7.140 | 7.160 | 6.342 | 3,305,035 |
| 2024-01-29 | 7.530 | 7.570 | 7.350 | 7.380 | 6.537 | 3,844,700 |
| 2024-01-26 | 7.410 | 7.620 | 7.390 | 7.530 | 6.670 | 4,579,024 |
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.