Tianshui Zhongxing Bio-technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	6.560	6.690	6.500	6.610	5.608	6,184,543
2022-05-11	6.650	6.750	6.600	6.600	5.599	7,806,900
2022-05-10	6.610	6.680	6.500	6.680	5.667	6,798,704
2022-05-09	6.480	6.650	6.480	6.610	5.608	5,583,804
2022-05-06	6.470	6.600	6.360	6.450	5.472	7,102,709
2022-05-05	6.460	6.690	6.350	6.600	5.599	8,437,792
2022-04-29	6.220	6.540	6.220	6.480	5.497	9,177,957
2022-04-28	6.340	6.390	6.070	6.260	5.311	9,913,001
2022-04-27	6.300	6.440	6.100	6.420	5.446	10,614,010
2022-04-26	6.570	6.740	6.270	6.320	5.361	12,107,105
2022-04-25	7.150	7.200	6.580	6.580	5.582	17,045,409
2022-04-22	7.700	7.810	7.240	7.310	6.201	19,957,205
2022-04-21	8.210	8.340	7.800	7.860	6.668	21,330,216
2022-04-20	8.230	8.450	8.110	8.320	7.058	27,566,168
2022-04-19	8.240	8.310	8.060	8.160	6.922	24,247,788
2022-04-18	7.680	8.290	7.630	8.290	7.033	28,711,426
2022-04-15	7.730	7.970	7.690	7.700	6.532	10,561,410
2022-04-14	7.710	7.800	7.600	7.770	6.592	9,113,483
2022-04-13	7.850	8.030	7.590	7.750	6.575	13,511,001
2022-04-12	7.500	7.800	7.400	7.730	6.558	16,584,610
2022-04-11	7.590	7.990	7.590	7.770	6.592	15,993,035
2022-04-08	7.880	7.930	7.590	7.650	6.490	7,164,541
2022-04-07	8.050	8.120	7.840	7.860	6.668	9,099,916
2022-04-06	7.810	8.170	7.760	8.130	6.897	12,287,919
2022-04-01	7.960	8.150	7.890	7.980	6.770	9,298,705
2022-03-31	7.920	8.060	7.890	7.920	6.719	8,575,620
2022-03-30	8.030	8.090	7.940	8.010	6.795	12,425,514
2022-03-29	7.960	8.200	7.910	8.170	6.931	16,747,761
2022-03-28	8.180	8.240	7.950	8.000	6.787	17,215,691
2022-03-25	7.840	8.200	7.830	8.130	6.897	15,208,475
2022-03-24	7.930	7.990	7.840	7.860	6.668	10,984,515
2022-03-23	7.800	7.950	7.750	7.860	6.668	6,321,170
2022-03-22	7.840	7.990	7.720	7.820	6.634	7,221,615
2022-03-21	7.560	7.880	7.490	7.860	6.668	12,489,800
2022-03-18	7.320	7.580	7.300	7.510	6.371	6,329,808
2022-03-17	7.250	7.470	7.210	7.360	6.244	6,181,526
2022-03-16	7.150	7.240	6.870	7.200	6.108	7,195,105
2022-03-15	7.460	7.570	7.020	7.030	5.964	9,075,420
2022-03-14	7.510	7.810	7.480	7.510	6.371	8,534,800
2022-03-11	7.360	7.600	7.200	7.600	6.447	6,984,076
2022-03-10	7.410	7.530	7.340	7.440	6.312	6,789,883
2022-03-09	7.640	7.640	6.980	7.320	6.210	9,269,280
2022-03-08	7.810	7.820	7.530	7.540	6.396	6,917,946
2022-03-07	7.910	7.950	7.790	7.860	6.668	6,474,600
2022-03-04	7.940	7.940	7.820	7.860	6.668	5,226,185
2022-03-03	7.880	7.960	7.850	7.920	6.719	7,411,009
2022-03-02	7.800	7.980	7.750	7.920	6.719	10,172,917
2022-03-01	7.670	7.800	7.630	7.790	6.609	6,280,701
2022-02-28	7.660	7.700	7.530	7.650	6.490	5,262,620
2022-02-25	7.610	7.730	7.600	7.660	6.498	5,376,817
2022-02-24	7.780	7.900	7.490	7.580	6.430	10,677,038
2022-02-23	7.930	8.050	7.780	7.850	6.659	8,476,025
2022-02-22	7.850	7.940	7.740	7.820	6.634	6,851,245
2022-02-21	7.710	7.890	7.700	7.890	6.693	7,753,294
2022-02-18	7.590	7.700	7.550	7.690	6.524	4,982,447
2022-02-17	7.730	7.790	7.600	7.620	6.464	6,457,890
2022-02-16	7.670	7.730	7.630	7.730	6.558	4,281,405
2022-02-15	7.730	7.780	7.620	7.650	6.490	4,848,435
2022-02-14	7.690	7.800	7.680	7.730	6.558	4,048,905
2022-02-11	7.850	7.890	7.700	7.720	6.549	6,521,829

← NewerPage 19 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.