Tianshui Zhongxing Bio-technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	7.040	7.090	6.930	7.060	6.079	4,261,520
2022-08-04	6.970	7.010	6.870	6.990	6.019	4,653,667
2022-08-03	6.860	7.110	6.850	6.920	5.959	7,941,667
2022-08-02	7.160	7.160	6.730	6.870	5.916	9,385,410
2022-08-01	7.260	7.330	7.140	7.170	6.174	5,782,100
2022-07-29	7.470	7.490	7.280	7.300	6.286	8,301,207
2022-07-28	7.170	7.750	7.110	7.420	6.389	17,274,140
2022-07-27	6.940	7.150	6.920	7.150	6.157	9,859,836
2022-07-26	6.830	6.970	6.790	6.950	5.985	4,838,605
2022-07-25	6.890	6.960	6.810	6.840	5.890	3,743,200
2022-07-22	6.860	6.940	6.820	6.890	5.933	3,770,709
2022-07-21	6.880	6.960	6.860	6.870	5.916	3,802,300
2022-07-20	6.970	7.030	6.930	6.950	5.985	4,422,454
2022-07-19	6.920	7.030	6.890	6.970	6.002	6,377,026
2022-07-18	6.570	6.940	6.560	6.890	5.933	8,826,518
2022-07-15	6.930	6.950	6.600	6.610	5.692	10,366,610
2022-07-14	6.930	6.980	6.850	6.910	5.950	10,627,298
2022-07-13	6.770	7.040	6.740	7.040	6.062	10,148,407
2022-07-12	6.890	7.000	6.760	6.770	5.830	6,504,728
2022-07-11	6.820	6.960	6.800	6.950	5.985	8,878,353
2022-07-08	6.720	6.880	6.680	6.820	5.873	6,003,346
2022-07-07	6.690	6.760	6.680	6.710	5.778	5,144,555
2022-07-06	6.860	6.860	6.650	6.690	5.761	6,486,797
2022-07-05	7.030	7.030	6.780	6.890	5.933	10,205,002
2022-07-04	7.020	7.060	6.900	7.010	6.036	9,553,457
2022-07-01	7.020	7.080	6.940	7.010	6.036	5,940,300
2022-06-30	6.960	7.120	6.960	7.020	6.045	8,458,004
2022-06-29	7.090	7.100	6.950	6.950	5.985	7,280,313
2022-06-28	6.980	7.110	6.970	7.090	6.105	8,561,436
2022-06-27	7.060	7.090	6.970	6.990	6.019	4,856,774
2022-06-24	6.970	6.990	6.910	6.990	6.019	5,005,000
2022-06-23	6.880	6.970	6.830	6.970	6.002	6,151,000
2022-06-22	7.080	7.080	6.930	6.940	5.976	9,988,800
2022-06-21	7.050	7.070	6.950	7.030	6.054	5,689,437
2022-06-20	6.900	7.070	6.890	7.040	6.062	8,775,105
2022-06-17	6.960	7.010	6.790	6.930	5.968	6,431,500
2022-06-16	6.910	7.050	6.890	6.980	6.011	7,240,655
2022-06-15	6.930	6.990	6.890	6.910	5.950	7,497,151
2022-06-14	6.840	6.930	6.730	6.910	5.950	7,786,400
2022-06-13	6.840	6.900	6.770	6.840	5.890	5,421,205
2022-06-10	6.850	6.860	6.720	6.840	5.890	4,962,200
2022-06-09	6.930	6.990	6.760	6.810	5.864	6,110,110
2022-06-08	6.940	6.970	6.780	6.920	5.959	7,002,000
2022-06-07	7.060	7.060	6.900	6.940	5.976	7,317,000
2022-06-06	6.930	7.050	6.860	7.040	6.062	8,867,015
2022-06-02	6.870	6.960	6.790	6.950	5.985	6,340,460
2022-06-01	6.960	6.980	6.840	6.920	5.959	8,343,145
2022-05-31	6.780	7.040	6.730	6.950	5.985	14,571,455
2022-05-30	6.820	6.900	6.740	6.790	5.847	7,544,100
2022-05-27	6.790	6.800	6.680	6.780	5.838	5,600,188
2022-05-26	6.850	6.850	6.640	6.780	5.838	5,406,405
2022-05-25	6.600	6.810	6.590	6.790	5.847	6,477,348
2022-05-24	6.890	6.950	6.570	6.590	5.675	8,666,520
2022-05-23	6.740	6.940	6.710	6.890	5.933	9,690,665
2022-05-20	6.650	6.750	6.650	6.740	5.804	7,818,623
2022-05-19	6.560	6.750	6.510	6.690	5.761	7,572,830
2022-05-18	6.670	6.750	6.610	6.740	5.718	6,447,930
2022-05-17	6.780	6.790	6.590	6.670	5.658	8,692,210
2022-05-16	6.680	6.940	6.670	6.790	5.760	13,539,469
2022-05-13	6.590	6.720	6.550	6.650	5.641	5,603,940

← NewerPage 18 of 21 · 1,220 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.