Tianshui Zhongxing Bio-technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	18.220	18.790	17.720	17.750	17.156	12,968,500
2026-04-23	17.880	19.200	17.800	18.470	17.852	19,254,905
2026-04-22	18.620	18.620	17.300	18.060	17.456	25,406,928
2026-04-21	19.300	19.300	18.450	18.790	18.161	9,016,514
2026-04-20	19.000	19.320	18.730	19.000	18.364	15,498,564
2026-04-17	18.160	18.900	17.730	18.490	17.871	11,630,257
2026-04-16	17.850	18.420	17.740	18.180	17.572	12,615,897
2026-04-15	16.850	17.980	16.510	17.930	17.330	17,396,331
2026-04-14	16.620	16.950	15.800	16.880	16.315	15,356,111
2026-04-13	17.350	17.600	16.540	16.620	16.064	11,680,337
2026-04-10	17.710	17.730	17.000	17.360	16.779	11,079,726
2026-04-09	17.250	17.800	17.090	17.540	16.953	9,949,600
2026-04-08	16.680	17.490	16.670	17.340	16.760	11,849,201
2026-04-07	16.640	16.860	16.400	16.500	15.948	8,518,633
2026-04-03	16.750	17.290	16.470	16.640	16.083	10,727,770
2026-04-02	16.320	17.060	16.320	16.750	16.190	9,613,932
2026-04-01	16.200	16.520	15.880	16.500	15.948	10,197,926
2026-03-31	16.440	17.020	15.830	15.940	15.407	9,856,400
2026-03-30	15.740	16.420	15.480	16.340	15.793	14,235,186
2026-03-27	15.660	15.930	15.540	15.720	15.194	11,030,026
2026-03-26	16.600	16.740	15.680	15.810	15.281	16,049,232
2026-03-25	16.700	17.270	16.450	16.570	16.016	17,191,810
2026-03-24	17.680	17.720	16.000	16.700	16.141	22,854,168
2026-03-23	18.330	18.450	17.330	17.330	16.750	25,905,416
2026-03-20	18.470	19.500	18.460	19.250	18.606	20,830,264
2026-03-19	18.320	18.780	18.050	18.280	17.668	11,162,832
2026-03-18	17.900	18.490	17.610	18.350	17.736	10,122,485
2026-03-17	18.350	18.800	17.890	17.950	17.349	9,206,767
2026-03-16	18.420	18.720	18.050	18.320	17.707	12,780,577
2026-03-13	19.250	19.260	18.360	18.420	17.804	14,685,211
2026-03-12	18.480	19.730	18.210	19.570	18.915	16,250,153
2026-03-11	18.030	18.550	17.980	18.530	17.910	10,941,639
2026-03-10	17.660	18.260	17.500	18.040	17.436	12,325,776
2026-03-09	18.230	18.230	16.670	17.620	17.031	19,777,000
2026-03-06	17.920	18.580	17.770	18.230	17.620	11,672,075
2026-03-05	18.400	18.540	17.680	17.920	17.320	11,273,953
2026-03-04	17.890	18.470	17.800	18.120	17.514	12,023,890
2026-03-03	18.280	18.900	18.050	18.140	17.533	18,402,748
2026-03-02	17.880	18.680	17.880	18.110	17.504	12,344,568
2026-02-27	17.640	18.590	17.440	18.370	17.755	13,182,893
2026-02-26	17.700	18.040	17.260	17.780	17.185	13,614,195
2026-02-25	17.510	18.380	17.450	17.870	17.272	13,805,212
2026-02-24	16.460	17.930	16.450	17.560	16.973	19,512,836
2026-02-13	16.710	16.980	16.360	16.360	15.813	10,590,938
2026-02-12	17.280	17.360	16.580	16.710	16.151	16,716,179
2026-02-11	17.800	18.080	17.080	17.280	16.702	16,541,880
2026-02-10	18.040	18.300	17.320	17.600	17.011	20,205,895
2026-02-09	18.200	18.530	17.760	18.000	17.398	27,271,326
2026-02-06	16.610	18.390	16.520	18.390	17.775	23,593,546
2026-02-05	16.850	17.290	16.400	16.720	16.161	11,919,795
2026-02-04	16.980	17.590	16.820	16.980	16.412	16,344,736
2026-02-03	16.960	17.120	16.480	16.980	16.412	21,283,620
2026-02-02	16.210	17.590	15.800	17.100	16.383	32,899,028
2026-01-30	15.960	16.770	15.780	16.410	15.722	23,871,364
2026-01-29	16.490	16.660	15.690	15.740	15.080	16,554,100
2026-01-28	16.160	16.810	15.270	16.590	15.894	27,717,747
2026-01-27	15.500	17.100	14.300	16.170	15.492	33,763,834
2026-01-26	15.610	15.930	15.480	15.730	15.070	10,339,705
2026-01-23	15.960	15.960	15.300	15.650	14.994	14,982,411
2026-01-22	15.200	16.200	15.080	15.970	15.300	16,703,698

← NewerPage 3 of 5 · 242 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.