Tianshui Zhongxing Bio-technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	7.960	7.990	7.830	7.930	6.727	9,772,146
2022-02-09	7.880	7.990	7.830	7.950	6.744	5,747,100
2022-02-08	7.720	7.910	7.620	7.890	6.693	6,409,576
2022-02-07	7.650	7.740	7.550	7.740	6.566	5,722,300
2022-01-28	7.420	7.630	7.350	7.550	6.405	7,193,160
2022-01-27	7.560	7.610	7.400	7.400	6.278	6,532,041
2022-01-26	7.500	7.590	7.450	7.570	6.422	6,066,171
2022-01-25	7.830	7.920	7.490	7.500	6.363	10,998,510
2022-01-24	7.830	7.930	7.810	7.880	6.685	6,337,357
2022-01-21	8.200	8.200	7.700	7.890	6.693	16,425,488
2022-01-20	8.500	8.600	8.280	8.280	7.024	18,037,492
2022-01-19	8.350	8.710	8.300	8.560	7.262	23,232,328
2022-01-18	8.550	8.650	8.270	8.290	7.033	20,108,119
2022-01-17	8.430	8.600	8.270	8.580	7.279	20,424,102
2022-01-14	8.610	8.900	8.390	8.410	7.134	25,547,700
2022-01-13	8.880	8.970	8.620	8.730	7.406	25,354,172
2022-01-12	8.420	8.760	8.310	8.670	7.355	19,472,056
2022-01-11	8.360	8.650	8.340	8.390	7.118	10,044,914
2022-01-10	8.340	8.460	8.130	8.420	7.143	10,564,182
2022-01-07	8.700	8.700	8.310	8.330	7.067	17,497,383
2022-01-06	8.680	8.730	8.560	8.670	7.355	12,367,726
2022-01-05	8.650	8.790	8.510	8.660	7.347	17,132,147
2022-01-04	8.340	8.760	8.320	8.730	7.406	24,337,699
2021-12-31	8.250	8.430	8.240	8.360	7.092	8,487,965
2021-12-30	8.200	8.350	8.190	8.260	7.007	8,621,541
2021-12-29	8.500	8.500	8.200	8.240	6.990	13,082,566
2021-12-28	8.580	8.720	8.460	8.500	7.211	11,135,364
2021-12-27	8.360	8.730	8.350	8.580	7.279	13,237,750
2021-12-24	8.710	8.720	8.400	8.410	7.134	14,706,936
2021-12-23	8.630	8.780	8.530	8.710	7.389	15,888,610
2021-12-22	8.880	8.930	8.650	8.680	7.364	20,154,500
2021-12-21	8.840	9.000	8.720	8.930	7.576	22,306,603
2021-12-20	9.110	9.320	8.900	8.900	7.550	36,114,124
2021-12-17	8.660	9.550	8.560	9.130	7.745	45,900,098
2021-12-16	8.630	8.810	8.550	8.770	7.440	26,933,301
2021-12-15	8.660	8.790	8.550	8.680	7.364	22,520,347
2021-12-14	8.970	9.000	8.690	8.740	7.414	40,852,331
2021-12-13	9.430	9.700	8.900	9.090	7.711	71,438,892
2021-12-10	8.360	9.100	8.260	9.100	7.720	40,079,761
2021-12-09	8.040	8.600	8.010	8.270	7.016	31,646,828
2021-12-08	7.890	8.090	7.810	8.040	6.821	14,597,837
2021-12-07	7.810	7.900	7.800	7.890	6.693	9,374,594
2021-12-06	8.050	8.090	7.810	7.820	6.634	15,848,215
2021-12-03	8.100	8.150	7.910	8.030	6.812	21,132,517
2021-12-02	7.940	8.450	7.910	8.120	6.888	37,203,604
2021-12-01	7.910	8.030	7.860	7.910	6.710	17,991,077
2021-11-30	7.660	7.930	7.650	7.910	6.710	18,185,514
2021-11-29	7.690	7.720	7.600	7.650	6.490	9,574,693
2021-11-26	7.860	7.860	7.760	7.760	6.583	9,264,700
2021-11-25	7.850	7.950	7.820	7.860	6.668	9,181,111
2021-11-24	7.850	7.940	7.750	7.880	6.685	11,125,183
2021-11-23	7.900	7.960	7.840	7.850	6.659	11,492,298
2021-11-22	8.130	8.150	7.820	7.890	6.693	17,271,485
2021-11-19	7.800	8.230	7.700	8.010	6.795	20,770,428
2021-11-18	8.050	8.060	7.780	7.800	6.617	14,495,215
2021-11-17	7.960	8.040	7.870	8.030	6.812	9,242,581
2021-11-16	8.190	8.240	7.900	8.000	6.787	15,927,716
2021-11-15	8.030	8.230	7.850	8.200	6.956	18,784,095
2021-11-12	7.930	8.140	7.870	8.030	6.812	15,491,657
2021-11-11	7.860	8.050	7.830	7.920	6.719	13,562,137

← NewerPage 20 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.