Tianshui Zhongxing Bio-technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	9.740	9.800	9.680	9.740	8.628	7,012,600
2023-07-31	9.580	9.790	9.540	9.770	8.654	11,579,452
2023-07-28	9.430	9.550	9.360	9.530	8.442	6,082,097
2023-07-27	9.560	9.580	9.440	9.470	8.389	5,128,400
2023-07-26	9.600	9.640	9.490	9.520	8.433	7,464,900
2023-07-25	9.610	9.640	9.550	9.640	8.539	6,095,107
2023-07-24	9.590	9.620	9.520	9.550	8.459	5,326,397
2023-07-21	9.470	9.660	9.460	9.590	8.495	7,492,586
2023-07-20	9.700	9.760	9.460	9.500	8.415	8,904,607
2023-07-19	9.780	9.870	9.630	9.700	8.592	9,462,326
2023-07-18	9.890	9.940	9.760	9.800	8.681	9,416,637
2023-07-17	10.030	10.030	9.840	9.890	8.761	10,161,100
2023-07-14	10.100	10.160	10.030	10.070	8.920	6,653,265
2023-07-13	10.150	10.200	9.980	10.130	8.973	10,164,600
2023-07-12	10.260	10.420	10.110	10.120	8.964	12,429,500
2023-07-11	10.400	10.490	10.250	10.290	9.115	6,938,815
2023-07-10	10.510	10.690	10.230	10.400	9.212	10,809,800
2023-07-07	10.130	10.680	10.080	10.420	9.230	16,143,177
2023-07-06	10.110	10.190	10.020	10.170	9.009	8,353,627
2023-07-05	10.260	10.280	10.090	10.120	8.964	10,148,853
2023-07-04	10.310	10.350	9.970	10.250	9.080	19,137,187
2023-07-03	11.220	11.220	10.320	10.430	9.239	31,644,700
2023-06-30	10.510	11.380	10.510	11.300	10.010	27,012,449
2023-06-29	10.100	10.740	10.050	10.520	9.319	14,439,240
2023-06-28	10.000	10.130	9.860	10.110	8.956	4,535,602
2023-06-27	9.870	10.060	9.830	10.030	8.885	4,662,500
2023-06-26	10.000	10.070	9.880	9.880	8.752	6,495,400
2023-06-21	10.220	10.220	9.970	10.020	8.876	5,842,329
2023-06-20	10.310	10.380	10.160	10.170	9.009	4,728,700
2023-06-19	10.530	10.590	10.300	10.310	9.133	5,393,512
2023-06-16	10.450	10.600	10.420	10.480	9.283	6,757,600
2023-06-15	10.600	10.610	10.350	10.410	9.221	7,074,611
2023-06-14	10.610	10.750	10.520	10.600	9.390	6,132,696
2023-06-13	10.640	10.740	10.570	10.610	9.398	5,232,225
2023-06-12	10.700	10.770	10.500	10.670	9.452	7,738,326
2023-06-09	10.800	10.840	10.540	10.670	9.452	7,220,084
2023-06-08	10.490	10.900	10.450	10.780	9.549	10,779,652
2023-06-07	10.420	10.590	10.320	10.540	9.336	4,536,100
2023-06-06	10.540	10.720	10.460	10.500	9.301	6,780,100
2023-06-05	10.600	10.630	10.480	10.600	9.390	5,145,388
2023-06-02	10.640	10.690	10.480	10.510	9.310	6,301,400
2023-06-01	10.330	10.710	10.260	10.650	9.434	9,122,284
2023-05-31	10.270	10.580	10.250	10.350	9.168	5,689,522
2023-05-30	10.240	10.270	10.120	10.270	9.097	5,415,420
2023-05-29	10.300	10.470	10.200	10.240	9.071	7,045,300
2023-05-26	10.280	10.330	10.160	10.270	9.097	4,258,269
2023-05-25	10.330	10.450	10.160	10.300	9.124	5,670,131
2023-05-24	10.400	10.470	10.280	10.380	9.195	6,036,500
2023-05-23	10.720	10.750	10.360	10.370	9.186	7,942,281
2023-05-22	10.460	10.890	10.450	10.720	9.496	12,469,933
2023-05-19	10.320	10.650	10.190	10.510	9.310	9,808,100
2023-05-18	10.410	10.670	10.300	10.320	9.142	8,700,878
2023-05-17	10.190	10.490	10.160	10.440	9.248	7,885,680
2023-05-16	10.370	10.370	10.190	10.260	9.088	4,768,342
2023-05-15	10.290	10.390	10.110	10.380	9.195	6,962,700
2023-05-12	10.100	10.450	10.100	10.250	9.080	8,995,096
2023-05-11	10.240	10.340	10.090	10.180	9.018	7,172,800
2023-05-10	10.210	10.270	10.110	10.170	9.009	7,332,577
2023-05-09	10.460	10.520	10.270	10.310	9.133	9,477,746
2023-05-08	10.880	11.020	10.700	10.760	9.266	11,939,217

← NewerPage 14 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.