Tianshui Zhongxing Bio-technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	15.420	15.580	14.940	15.170	14.534	9,399,530
2026-01-20	15.150	15.450	14.890	15.440	14.793	9,935,826
2026-01-19	14.850	15.200	14.730	15.200	14.563	9,724,626
2026-01-16	15.210	15.450	14.730	14.830	14.208	10,551,395
2026-01-15	15.240	15.510	14.910	15.010	14.381	8,559,775
2026-01-14	15.510	15.820	14.980	15.240	14.601	16,388,059
2026-01-13	14.880	15.980	14.680	15.620	14.965	27,947,150
2026-01-12	16.080	16.320	14.830	14.830	14.208	33,766,051
2026-01-09	16.100	16.780	15.850	16.480	15.789	17,309,968
2026-01-08	15.000	16.340	14.750	16.100	15.425	22,254,862
2026-01-07	14.620	15.290	14.550	15.010	14.381	12,636,567
2026-01-06	14.300	14.940	14.250	14.660	14.045	10,193,790
2026-01-05	14.740	15.100	14.230	14.330	13.729	11,227,746
2025-12-31	14.700	14.800	14.230	14.590	13.978	9,789,993
2025-12-30	14.840	14.880	14.220	14.530	13.921	12,562,320
2025-12-29	14.880	15.210	14.540	14.830	14.208	14,808,533
2025-12-26	14.960	15.200	14.780	14.950	14.323	12,303,926
2025-12-25	14.780	15.260	14.650	15.000	14.371	20,083,251
2025-12-24	14.390	14.990	14.020	14.800	14.179	17,227,991
2025-12-23	14.780	14.960	14.070	14.400	13.796	17,682,769
2025-12-22	14.590	15.210	14.450	14.690	14.074	21,174,559
2025-12-19	14.040	14.700	13.830	14.660	14.045	34,599,845
2025-12-18	12.860	14.290	12.860	14.290	13.691	18,425,346
2025-12-17	12.240	13.090	12.110	12.990	12.445	19,701,819
2025-12-16	12.400	12.470	11.980	12.140	11.631	8,506,472
2025-12-15	12.330	12.560	12.300	12.470	11.947	6,466,900
2025-12-12	12.420	12.520	12.300	12.380	11.861	7,425,400
2025-12-11	12.940	13.110	12.380	12.430	11.909	9,660,700
2025-12-10	12.820	13.070	12.820	12.930	12.388	6,015,487
2025-12-09	12.670	13.190	12.570	12.920	12.378	10,569,165
2025-12-08	12.700	12.800	12.510	12.730	12.196	7,505,279
2025-12-05	12.970	13.130	12.650	12.700	12.167	9,904,000
2025-12-04	13.020	13.150	12.810	12.990	12.445	9,586,800
2025-12-03	13.360	13.800	13.030	13.080	12.532	17,416,730
2025-12-02	13.170	13.280	12.630	13.210	12.656	15,560,873
2025-12-01	12.690	13.600	12.610	13.130	12.579	26,113,052
2025-11-28	12.260	12.670	12.160	12.610	12.081	12,158,684
2025-11-27	11.930	12.390	11.930	12.220	11.708	9,113,840
2025-11-26	12.010	12.230	12.010	12.060	11.554	6,714,562
2025-11-25	12.170	12.320	12.050	12.080	11.573	9,223,777
2025-11-24	11.990	12.320	11.890	12.080	11.573	14,084,531
2025-11-21	12.580	12.670	11.920	11.970	11.468	15,942,045
2025-11-20	12.620	12.720	12.510	12.590	12.062	6,585,470
2025-11-19	12.670	12.750	12.500	12.600	12.072	7,074,922
2025-11-18	12.900	12.960	12.400	12.700	12.167	12,461,053
2025-11-17	13.180	13.320	12.890	12.970	12.426	14,554,726
2025-11-14	13.480	13.680	13.320	13.370	12.809	10,993,057
2025-11-13	13.450	13.590	13.120	13.450	12.886	11,701,426
2025-11-12	13.700	13.740	13.180	13.400	12.838	11,261,531
2025-11-11	13.460	13.710	13.120	13.390	12.829	16,507,414
2025-11-10	13.470	13.510	13.030	13.350	12.790	18,354,043
2025-11-07	14.210	14.360	13.400	13.500	12.934	26,276,751
2025-11-06	14.320	14.530	13.870	14.240	13.643	22,520,214
2025-11-05	14.010	15.060	13.800	14.600	13.988	31,458,915
2025-11-04	14.590	14.800	13.520	14.170	13.576	39,543,031
2025-11-03	13.110	14.370	13.100	14.370	13.767	17,413,358
2025-10-31	12.610	13.420	12.580	13.060	12.512	27,093,751
2025-10-30	12.840	12.990	12.600	12.600	12.072	19,640,331
2025-10-29	12.670	13.120	12.560	12.830	12.292	37,675,521
2025-10-28	12.200	13.150	12.150	12.800	12.263	61,867,873

← NewerPage 4 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.