Tianshui Zhongxing Bio-technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	8.240	8.280	8.150	8.200	7.061	9,229,765
2022-11-04	8.250	8.330	8.180	8.280	7.130	12,279,326
2022-11-03	8.180	8.280	8.120	8.250	7.104	8,779,205
2022-11-02	8.190	8.320	8.140	8.210	7.070	10,875,447
2022-11-01	8.050	8.320	8.050	8.220	7.078	13,221,343
2022-10-31	7.780	8.100	7.770	8.030	6.915	11,147,271
2022-10-28	8.150	8.210	7.840	7.910	6.811	14,911,893
2022-10-27	8.280	8.340	8.150	8.240	7.096	11,812,400
2022-10-26	8.330	8.400	8.140	8.300	7.147	13,869,519
2022-10-25	8.330	8.510	8.020	8.440	7.268	16,550,058
2022-10-24	8.320	8.590	8.220	8.330	7.173	16,999,825
2022-10-21	8.320	8.440	8.200	8.340	7.182	15,741,306
2022-10-20	8.610	8.780	8.260	8.310	7.156	26,116,054
2022-10-19	8.870	9.020	8.510	8.700	7.492	26,288,430
2022-10-18	8.800	8.980	8.670	8.860	7.629	26,009,513
2022-10-17	8.880	9.080	8.530	8.860	7.629	37,449,860
2022-10-14	8.600	9.350	8.500	8.980	7.733	66,387,022
2022-10-13	8.600	8.600	8.540	8.600	7.406	16,899,667
2022-10-12	7.820	7.820	7.820	7.820	6.734	2,779,834
2022-10-11	6.980	7.110	6.810	7.110	6.123	5,194,400
2022-10-10	6.960	7.110	6.880	6.980	6.011	4,958,436
2022-09-30	7.050	7.110	6.820	6.910	5.950	5,683,988
2022-09-29	7.200	7.310	7.070	7.110	6.123	6,400,007
2022-09-28	7.120	7.420	7.080	7.200	6.200	6,210,219
2022-09-27	7.050	7.200	6.900	7.170	6.174	5,344,100
2022-09-26	7.330	7.330	6.980	7.050	6.071	6,413,066
2022-09-23	7.580	7.610	7.350	7.370	6.346	5,673,734
2022-09-22	7.330	7.660	7.300	7.530	6.484	7,282,687
2022-09-21	7.330	7.390	7.120	7.370	6.346	5,595,752
2022-09-20	7.070	7.340	7.050	7.260	6.252	7,157,552
2022-09-19	7.040	7.120	6.900	6.960	5.993	5,249,731
2022-09-16	7.330	7.430	7.080	7.080	6.097	5,859,066
2022-09-15	7.500	7.580	7.200	7.310	6.295	6,216,777
2022-09-14	7.530	7.670	7.430	7.440	6.407	7,253,800
2022-09-13	7.490	7.780	7.420	7.650	6.587	10,291,633
2022-09-09	7.410	7.420	7.250	7.340	6.321	4,560,300
2022-09-08	7.690	7.730	7.310	7.320	6.303	7,062,610
2022-09-07	7.760	7.780	7.630	7.680	6.613	6,437,400
2022-09-06	7.660	7.800	7.550	7.800	6.717	6,182,514
2022-09-05	7.630	7.710	7.520	7.640	6.579	5,014,900
2022-09-02	7.580	7.710	7.530	7.650	6.587	5,958,099
2022-09-01	7.600	7.830	7.530	7.580	6.527	9,359,419
2022-08-31	7.710	7.950	7.520	7.650	6.587	14,088,549
2022-08-30	7.650	7.950	7.570	7.760	6.682	11,161,592
2022-08-29	7.600	7.720	7.530	7.720	6.648	7,984,414
2022-08-26	7.510	7.710	7.430	7.700	6.631	8,636,600
2022-08-25	7.470	7.570	7.420	7.480	6.441	6,420,243
2022-08-24	7.500	7.610	7.410	7.470	6.433	9,254,415
2022-08-23	7.370	7.550	7.290	7.500	6.458	5,226,700
2022-08-22	7.310	7.470	7.210	7.360	6.338	5,489,635
2022-08-19	7.290	7.400	7.250	7.310	6.295	5,209,661
2022-08-18	7.370	7.540	7.260	7.270	6.260	5,604,933
2022-08-17	7.620	7.660	7.460	7.480	6.441	5,901,510
2022-08-16	7.570	7.600	7.470	7.540	6.493	6,497,782
2022-08-15	7.460	7.540	7.370	7.470	6.433	5,335,733
2022-08-12	7.500	7.570	7.360	7.430	6.398	9,438,328
2022-08-11	7.020	7.510	7.020	7.420	6.389	13,039,211
2022-08-10	7.050	7.070	6.980	7.000	6.028	4,593,000
2022-08-09	7.020	7.090	6.920	7.080	6.097	5,816,614
2022-08-08	7.060	7.120	6.980	7.030	6.054	4,885,553

← NewerPage 17 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.