Tianshui Zhongxing Bio-technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 7.070 | 7.400 | 7.070 | 7.390 | 6.546 | 4,672,285 |
| 2024-01-24 | 6.940 | 7.110 | 6.750 | 7.080 | 6.272 | 4,197,885 |
| 2024-01-23 | 7.000 | 7.000 | 6.800 | 6.930 | 6.139 | 4,000,514 |
| 2024-01-22 | 7.440 | 7.470 | 6.910 | 7.000 | 6.201 | 5,318,062 |
| 2024-01-19 | 7.560 | 7.610 | 7.430 | 7.440 | 6.590 | 2,715,300 |
| 2024-01-18 | 7.720 | 7.730 | 7.340 | 7.590 | 6.723 | 5,808,942 |
| 2024-01-17 | 7.940 | 7.940 | 7.750 | 7.760 | 6.874 | 2,426,000 |
| 2024-01-16 | 7.950 | 8.010 | 7.830 | 7.950 | 7.042 | 2,979,500 |
| 2024-01-15 | 7.920 | 8.000 | 7.870 | 7.950 | 7.042 | 2,667,500 |
| 2024-01-12 | 7.950 | 8.060 | 7.880 | 7.990 | 7.078 | 2,941,661 |
| 2024-01-11 | 7.850 | 7.950 | 7.810 | 7.930 | 7.024 | 2,634,121 |
| 2024-01-10 | 7.890 | 7.890 | 7.770 | 7.850 | 6.954 | 2,645,507 |
| 2024-01-09 | 7.740 | 7.890 | 7.720 | 7.830 | 6.936 | 3,283,300 |
| 2024-01-08 | 7.890 | 7.910 | 7.700 | 7.700 | 6.821 | 3,019,526 |
| 2024-01-05 | 8.060 | 8.070 | 7.880 | 7.930 | 7.024 | 3,051,100 |
| 2024-01-04 | 8.050 | 8.080 | 8.010 | 8.060 | 7.140 | 2,204,300 |
| 2024-01-03 | 8.010 | 8.110 | 7.990 | 8.050 | 7.131 | 2,966,199 |
| 2024-01-02 | 7.880 | 8.130 | 7.840 | 8.040 | 7.122 | 6,590,603 |
| 2023-12-29 | 7.840 | 7.890 | 7.800 | 7.890 | 6.989 | 3,263,800 |
| 2023-12-28 | 7.730 | 7.850 | 7.670 | 7.840 | 6.945 | 3,342,195 |
| 2023-12-27 | 7.550 | 7.740 | 7.550 | 7.740 | 6.856 | 3,439,079 |
| 2023-12-26 | 7.670 | 7.700 | 7.560 | 7.570 | 6.706 | 3,058,000 |
| 2023-12-25 | 7.800 | 7.800 | 7.650 | 7.700 | 6.821 | 3,774,557 |
| 2023-12-22 | 7.870 | 7.940 | 7.760 | 7.820 | 6.927 | 5,805,404 |
| 2023-12-21 | 7.820 | 7.870 | 7.700 | 7.860 | 6.962 | 4,351,343 |
| 2023-12-20 | 7.960 | 8.020 | 7.830 | 7.840 | 6.945 | 4,022,007 |
| 2023-12-19 | 7.840 | 8.120 | 7.800 | 7.950 | 7.042 | 7,790,465 |
| 2023-12-18 | 7.950 | 7.950 | 7.800 | 7.830 | 6.936 | 4,292,000 |
| 2023-12-15 | 7.920 | 7.970 | 7.890 | 7.960 | 7.051 | 3,922,200 |
| 2023-12-14 | 7.920 | 7.990 | 7.910 | 7.930 | 7.024 | 4,587,061 |
| 2023-12-13 | 7.960 | 8.020 | 7.910 | 7.910 | 7.007 | 4,799,077 |
| 2023-12-12 | 8.020 | 8.040 | 7.900 | 8.000 | 7.086 | 5,954,119 |
| 2023-12-11 | 8.160 | 8.170 | 7.980 | 8.030 | 7.113 | 9,395,800 |
| 2023-12-08 | 8.470 | 8.490 | 8.160 | 8.170 | 7.237 | 8,206,315 |
| 2023-12-07 | 8.540 | 8.540 | 8.340 | 8.480 | 7.512 | 5,135,805 |
| 2023-12-06 | 8.430 | 8.590 | 8.410 | 8.550 | 7.574 | 6,305,042 |
| 2023-12-05 | 8.500 | 8.550 | 8.440 | 8.440 | 7.476 | 5,002,165 |
| 2023-12-04 | 8.590 | 8.600 | 8.470 | 8.520 | 7.547 | 5,630,816 |
| 2023-12-01 | 8.520 | 8.640 | 8.490 | 8.590 | 7.609 | 6,498,281 |
| 2023-11-30 | 8.570 | 8.590 | 8.450 | 8.520 | 7.547 | 5,339,140 |
| 2023-11-29 | 8.610 | 8.610 | 8.530 | 8.550 | 7.574 | 6,349,019 |
| 2023-11-28 | 8.480 | 8.640 | 8.400 | 8.610 | 7.627 | 8,945,833 |
| 2023-11-27 | 8.460 | 8.490 | 8.390 | 8.490 | 7.521 | 6,377,503 |
| 2023-11-24 | 8.360 | 8.480 | 8.350 | 8.430 | 7.467 | 6,666,405 |
| 2023-11-23 | 8.290 | 8.380 | 8.280 | 8.370 | 7.414 | 4,068,349 |
| 2023-11-22 | 8.290 | 8.370 | 8.260 | 8.300 | 7.352 | 5,003,142 |
| 2023-11-21 | 8.350 | 8.380 | 8.270 | 8.300 | 7.352 | 5,270,700 |
| 2023-11-20 | 8.280 | 8.360 | 8.260 | 8.340 | 7.388 | 4,932,958 |
| 2023-11-17 | 8.260 | 8.300 | 8.230 | 8.280 | 7.334 | 2,715,858 |
| 2023-11-16 | 8.320 | 8.370 | 8.270 | 8.280 | 7.334 | 4,551,600 |
| 2023-11-15 | 8.280 | 8.350 | 8.230 | 8.340 | 7.388 | 7,662,547 |
| 2023-11-14 | 8.250 | 8.300 | 8.220 | 8.260 | 7.317 | 4,048,227 |
| 2023-11-13 | 8.260 | 8.280 | 8.200 | 8.270 | 7.326 | 4,191,994 |
| 2023-11-10 | 8.240 | 8.280 | 8.170 | 8.250 | 7.308 | 3,891,000 |
| 2023-11-09 | 8.230 | 8.290 | 8.200 | 8.260 | 7.317 | 6,263,327 |
| 2023-11-08 | 8.210 | 8.270 | 8.170 | 8.240 | 7.299 | 5,480,900 |
| 2023-11-07 | 8.190 | 8.290 | 8.080 | 8.270 | 7.326 | 8,660,308 |
| 2023-11-06 | 8.190 | 8.200 | 8.130 | 8.190 | 7.255 | 6,289,800 |
| 2023-11-03 | 8.100 | 8.200 | 8.090 | 8.140 | 7.210 | 3,468,926 |
| 2023-11-02 | 8.150 | 8.200 | 8.100 | 8.100 | 7.175 | 4,170,700 |
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.