Tianshui Zhongxing Bio-technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	8.070	8.180	8.070	8.180	7.246	5,350,400
2023-10-31	8.160	8.180	8.020	8.050	7.131	6,649,111
2023-10-30	8.230	8.390	8.150	8.160	7.228	11,972,237
2023-10-27	8.150	8.420	8.090	8.390	7.432	6,259,026
2023-10-26	8.150	8.190	8.060	8.170	7.237	4,273,147
2023-10-25	8.060	8.210	8.050	8.160	7.228	4,341,394
2023-10-24	7.940	8.130	7.920	8.100	7.175	5,988,900
2023-10-23	8.050	8.120	7.840	7.870	6.971	4,771,700
2023-10-20	8.110	8.210	8.050	8.060	7.140	3,884,850
2023-10-19	8.200	8.260	8.100	8.140	7.210	3,186,054
2023-10-18	8.280	8.340	8.180	8.180	7.246	4,399,024
2023-10-17	8.390	8.390	8.250	8.280	7.334	3,915,610
2023-10-16	8.360	8.430	8.280	8.340	7.388	4,704,900
2023-10-13	8.560	8.560	8.350	8.370	7.414	5,622,500
2023-10-12	8.620	8.630	8.530	8.580	7.600	3,498,100
2023-10-11	8.600	8.660	8.530	8.560	7.583	3,905,500
2023-10-10	8.600	8.760	8.540	8.550	7.574	4,337,600
2023-10-09	8.860	8.860	8.580	8.610	7.627	6,467,000
2023-09-28	8.810	8.840	8.750	8.830	7.822	2,969,800
2023-09-27	8.710	8.820	8.660	8.770	7.769	2,917,200
2023-09-26	8.830	8.860	8.750	8.770	7.769	2,926,475
2023-09-25	8.800	8.900	8.780	8.810	7.804	3,166,400
2023-09-22	8.600	8.810	8.600	8.800	7.795	3,914,500
2023-09-21	8.750	8.770	8.610	8.630	7.645	3,753,500
2023-09-20	8.790	8.860	8.740	8.750	7.751	2,608,800
2023-09-19	8.910	8.930	8.770	8.800	7.795	4,177,034
2023-09-18	8.750	8.930	8.690	8.920	7.901	4,192,800
2023-09-15	8.770	8.850	8.720	8.770	7.769	3,202,900
2023-09-14	8.850	8.850	8.680	8.750	7.751	3,907,000
2023-09-13	8.910	8.980	8.770	8.850	7.839	4,298,905
2023-09-12	8.880	9.010	8.850	8.950	7.928	3,466,605
2023-09-11	8.800	8.910	8.790	8.900	7.884	4,337,326
2023-09-08	8.910	8.920	8.800	8.820	7.813	3,517,500
2023-09-07	9.060	9.070	8.880	8.880	7.866	3,922,200
2023-09-06	9.070	9.120	9.030	9.060	8.025	3,180,703
2023-09-05	9.150	9.180	9.060	9.120	8.079	5,325,574
2023-09-04	9.150	9.240	9.070	9.180	8.132	7,722,826
2023-09-01	9.140	9.250	9.100	9.140	8.096	5,899,005
2023-08-31	9.120	9.190	9.080	9.160	8.114	4,006,358
2023-08-30	9.160	9.240	9.110	9.160	8.114	5,425,600
2023-08-29	9.060	9.200	8.970	9.180	8.132	6,633,000
2023-08-28	9.250	9.320	9.020	9.090	8.052	10,048,591
2023-08-25	9.010	9.160	8.900	8.920	7.901	8,429,200
2023-08-24	8.850	9.030	8.740	9.010	7.981	7,762,969
2023-08-23	8.820	8.890	8.730	8.790	7.786	5,073,643
2023-08-22	8.850	8.940	8.660	8.820	7.813	7,669,192
2023-08-21	9.100	9.190	8.760	8.770	7.769	14,594,843
2023-08-18	9.340	9.410	9.180	9.200	8.149	4,071,198
2023-08-17	9.270	9.400	9.140	9.400	8.327	4,322,772
2023-08-16	9.290	9.470	9.260	9.310	8.247	4,671,374
2023-08-15	9.310	9.440	9.270	9.290	8.229	4,280,100
2023-08-14	9.410	9.430	9.250	9.340	8.273	4,614,300
2023-08-11	9.690	9.700	9.460	9.460	8.380	4,257,475
2023-08-10	9.650	9.720	9.600	9.650	8.548	3,908,071
2023-08-09	9.700	9.730	9.630	9.640	8.539	4,893,400
2023-08-08	9.780	9.840	9.660	9.730	8.619	4,944,886
2023-08-07	9.770	9.880	9.700	9.800	8.681	7,464,700
2023-08-04	9.790	9.830	9.710	9.730	8.619	5,159,500
2023-08-03	9.730	9.790	9.690	9.750	8.637	4,634,087
2023-08-02	9.730	9.840	9.670	9.780	8.663	6,958,286

← NewerPage 13 of 21 · 1,212 trading daysOlder →

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.