Tianshui Zhongxing Bio-technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	9.320	9.690	9.270	9.670	9.533	17,153,638
2026-07-22	9.460	9.640	9.280	9.340	9.207	18,630,686
2026-07-21	9.720	9.750	9.200	9.570	9.434	21,057,733
2026-07-20	10.190	10.300	9.500	9.720	9.582	22,530,881
2026-07-17	10.420	10.740	10.050	10.190	10.045	20,497,712
2026-07-16	11.200	11.250	10.600	10.600	10.449	27,727,038
2026-07-15	11.890	12.300	11.780	11.780	11.613	18,310,608
2026-07-14	12.860	13.190	12.560	13.090	12.904	14,250,969
2026-07-13	12.800	13.180	12.620	13.130	12.944	14,302,605
2026-07-10	12.450	13.050	12.200	12.720	12.539	11,595,300
2026-07-09	12.800	12.850	12.170	12.600	12.421	14,971,800
2026-07-08	12.600	13.310	12.280	12.990	12.806	17,919,825
2026-07-07	13.100	13.440	12.590	12.640	12.461	13,549,626
2026-07-06	13.580	13.800	12.730	13.110	12.924	26,015,920
2026-07-03	12.610	14.060	12.470	13.880	13.683	33,326,647
2026-07-02	11.910	13.070	11.910	12.800	12.618	19,547,926
2026-07-01	11.400	12.170	11.310	11.980	11.810	11,740,300
2026-06-30	11.690	11.740	11.280	11.360	11.199	7,151,352
2026-06-29	11.450	11.970	11.100	11.840	11.672	10,750,043
2026-06-26	11.980	12.050	11.530	11.600	11.435	7,557,200
2026-06-25	12.370	12.370	11.870	11.970	11.800	6,022,913
2026-06-24	12.400	12.460	12.180	12.270	12.096	5,343,862
2026-06-23	12.390	12.680	12.320	12.480	12.303	6,743,714
2026-06-22	12.480	12.560	11.980	12.440	12.263	9,562,045
2026-06-18	12.590	12.840	12.460	12.610	12.431	6,633,714
2026-06-17	12.880	12.910	12.590	12.690	12.510	6,410,605
2026-06-16	13.000	13.100	12.850	12.960	12.776	6,494,783
2026-06-15	13.080	13.230	12.920	13.150	12.963	8,062,000
2026-06-12	12.820	12.980	12.460	12.970	12.786	8,360,324
2026-06-11	13.040	13.220	12.540	12.740	12.559	9,243,613
2026-06-10	12.900	13.560	12.800	13.190	13.003	13,991,794
2026-06-09	12.290	13.090	12.190	12.990	12.806	16,797,594
2026-06-08	12.380	12.700	11.960	12.160	11.987	9,543,726
2026-06-05	12.680	12.860	12.410	12.600	12.421	8,186,200
2026-06-04	12.860	12.920	12.400	12.610	12.431	6,521,410
2026-06-03	13.130	13.170	12.760	12.900	12.717	10,480,152
2026-06-02	13.680	13.760	13.040	13.110	12.924	10,332,356
2026-06-01	13.420	13.730	13.350	13.660	13.466	10,950,926
2026-05-29	13.750	13.930	13.390	13.440	13.249	8,661,626
2026-05-28	13.820	13.980	13.590	13.750	13.555	5,980,636
2026-05-27	14.060	14.090	13.690	13.830	13.634	5,678,500
2026-05-26	14.350	14.380	13.660	14.070	13.870	10,079,900
2026-05-25	14.700	14.860	14.340	14.380	14.176	7,491,450
2026-05-22	14.870	14.870	14.510	14.630	14.422	5,733,900
2026-05-21	14.950	15.210	14.600	14.640	14.432	7,766,363
2026-05-20	15.050	15.100	14.660	14.950	14.738	7,097,737
2026-05-19	15.220	15.250	14.960	15.160	14.945	5,142,394
2026-05-18	15.660	15.680	15.120	15.360	14.846	8,006,682
2026-05-15	15.650	15.820	15.460	15.630	15.107	6,226,745
2026-05-14	16.000	16.090	15.600	15.660	15.136	7,876,226
2026-05-13	15.930	16.310	15.900	16.100	15.561	8,996,305
2026-05-12	16.420	16.580	15.980	16.010	15.474	9,589,400
2026-05-11	16.950	16.980	16.340	16.420	15.871	12,842,751
2026-05-08	16.380	17.100	16.380	17.040	16.470	12,868,468
2026-05-07	16.560	16.730	16.180	16.410	15.861	12,608,551
2026-05-06	17.270	17.270	16.490	16.560	16.006	17,703,307
2026-04-30	17.180	17.450	16.950	17.240	16.663	8,132,523
2026-04-29	17.320	17.970	17.200	17.330	16.750	10,501,200
2026-04-28	17.310	17.420	16.950	17.380	16.799	9,424,220
2026-04-27	17.810	17.840	17.000	17.490	16.905	12,240,700

← NewerPage 2 of 2 · 120 trading days

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.