Tianshui Zhongxing Bio-technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	11.030	11.030	10.710	10.930	9.412	11,718,988
2023-05-04	10.900	11.130	10.760	11.110	9.567	13,437,013
2023-04-28	10.850	11.040	10.830	10.900	9.386	10,115,000
2023-04-27	10.880	11.070	10.810	10.860	9.352	12,433,353
2023-04-26	11.130	11.260	10.850	10.980	9.455	18,412,830
2023-04-25	10.990	11.440	10.990	11.310	9.739	20,543,955
2023-04-24	11.450	11.580	10.980	11.170	9.619	22,286,505
2023-04-21	11.200	11.560	11.050	11.240	9.679	30,306,934
2023-04-20	10.980	11.230	10.860	11.170	9.619	19,966,139
2023-04-19	10.950	11.340	10.920	11.110	9.567	28,062,457
2023-04-18	10.950	11.000	10.670	10.870	9.360	24,672,195
2023-04-17	11.000	11.160	10.920	11.010	9.481	23,515,353
2023-04-14	11.260	11.380	10.850	11.030	9.498	37,957,140
2023-04-13	11.850	11.930	11.190	11.260	9.696	66,500,780
2023-04-12	11.600	11.640	11.230	11.640	10.023	65,049,839
2023-04-11	10.580	10.580	10.580	10.580	9.111	5,464,904
2023-04-10	9.570	9.720	9.320	9.620	8.284	21,001,410
2023-04-07	9.060	9.550	9.010	9.480	8.163	24,455,851
2023-04-06	9.050	9.170	8.900	8.950	7.707	7,717,608
2023-04-04	8.850	9.120	8.850	9.050	7.793	14,516,421
2023-04-03	8.680	9.070	8.620	8.860	7.629	15,906,461
2023-03-31	8.470	8.620	8.470	8.560	7.371	7,456,749
2023-03-30	8.560	8.560	8.340	8.430	7.259	7,109,902
2023-03-29	8.580	8.820	8.520	8.570	7.380	8,070,321
2023-03-28	8.550	8.640	8.500	8.550	7.362	5,152,902
2023-03-27	8.790	8.790	8.460	8.530	7.345	10,924,700
2023-03-24	8.750	8.880	8.720	8.790	7.569	7,221,408
2023-03-23	8.970	8.980	8.720	8.750	7.535	11,371,708
2023-03-22	8.990	9.190	8.920	8.950	7.707	11,905,645
2023-03-21	9.010	9.050	8.900	8.960	7.716	11,065,096
2023-03-20	9.180	9.180	8.890	9.060	7.802	10,316,645
2023-03-17	9.300	9.330	9.110	9.180	7.905	13,700,539
2023-03-16	8.960	9.510	8.930	9.300	8.008	20,508,875
2023-03-15	8.920	9.030	8.860	8.980	7.733	5,553,400
2023-03-14	9.070	9.190	8.700	8.830	7.604	11,101,314
2023-03-13	9.100	9.140	8.970	9.100	7.836	7,847,634
2023-03-10	9.150	9.200	9.060	9.100	7.836	6,615,900
2023-03-09	9.300	9.340	9.160	9.200	7.922	7,056,587
2023-03-08	9.320	9.430	9.240	9.320	8.026	8,210,013
2023-03-07	9.590	9.800	9.330	9.360	8.060	13,566,333
2023-03-06	9.250	9.650	9.250	9.560	8.232	16,374,369
2023-03-03	9.330	9.530	9.250	9.290	8.000	12,667,025
2023-03-02	9.390	9.450	9.250	9.270	7.982	8,608,240
2023-03-01	9.250	9.380	9.210	9.360	8.060	9,666,753
2023-02-28	9.250	9.330	9.150	9.300	8.008	7,896,800
2023-02-27	9.050	9.380	9.020	9.250	7.965	15,328,526
2023-02-24	9.180	9.250	9.050	9.080	7.819	10,767,149
2023-02-23	9.100	9.340	9.060	9.290	8.000	13,630,614
2023-02-22	9.020	9.200	9.010	9.110	7.845	7,467,847
2023-02-21	9.100	9.210	9.010	9.100	7.836	8,635,733
2023-02-20	9.060	9.090	8.890	9.080	7.819	7,922,300
2023-02-17	9.040	9.160	8.990	9.000	7.750	8,345,013
2023-02-16	9.230	9.270	8.930	8.990	7.741	12,637,807
2023-02-15	9.430	9.430	9.210	9.270	7.982	12,374,600
2023-02-14	9.690	9.730	9.300	9.330	8.034	17,187,580
2023-02-13	9.680	9.780	9.460	9.540	8.215	17,817,171
2023-02-10	9.410	9.660	9.310	9.600	8.267	20,579,450
2023-02-09	9.240	9.570	9.190	9.350	8.051	16,173,652
2023-02-08	9.320	9.350	9.160	9.230	7.948	11,913,220
2023-02-07	9.320	9.420	9.130	9.410	8.103	17,637,226

← NewerPage 15 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.