Tianshui Zhongxing Bio-technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	11.100	12.010	10.880	12.010	11.506	26,310,328
2025-10-24	10.880	11.250	10.710	10.920	10.462	21,760,100
2025-10-23	10.940	10.980	10.650	10.840	10.385	23,572,200
2025-10-22	11.500	11.700	10.960	11.000	10.539	40,330,849
2025-10-21	10.250	11.170	10.250	11.170	10.702	10,923,243
2025-10-20	10.060	10.850	10.060	10.150	9.724	19,726,126
2025-10-17	10.060	10.150	9.720	10.000	9.581	18,970,498
2025-10-16	10.510	10.560	10.050	10.060	9.638	21,423,905
2025-10-15	10.410	10.830	10.240	10.310	9.878	29,078,787
2025-10-14	10.300	11.030	10.160	10.470	10.031	32,578,907
2025-10-13	10.280	10.800	10.040	10.260	9.830	25,687,901
2025-10-10	10.360	10.640	10.160	10.480	10.041	17,075,315
2025-10-09	10.370	10.390	10.010	10.340	9.906	19,818,255
2025-09-30	10.410	10.610	10.160	10.370	9.935	28,831,756
2025-09-29	10.140	10.730	10.030	10.440	10.002	48,191,513
2025-09-26	9.670	10.140	9.420	10.140	9.715	44,676,072
2025-09-25	9.430	9.450	8.960	9.220	8.833	25,653,675
2025-09-24	9.570	9.640	9.330	9.400	9.006	17,464,900
2025-09-23	9.740	10.090	9.490	9.610	9.207	19,199,068
2025-09-22	10.030	10.100	9.540	9.750	9.341	22,059,466
2025-09-19	10.190	10.540	10.010	10.060	9.638	28,282,966
2025-09-18	10.550	10.860	9.910	10.040	9.619	39,305,483
2025-09-17	10.190	10.650	10.020	10.540	10.098	43,774,962
2025-09-16	9.950	10.510	9.730	10.290	9.859	54,670,808
2025-09-15	10.010	10.680	9.650	9.950	9.533	78,585,077
2025-09-12	9.330	10.090	9.300	10.090	9.667	71,253,988
2025-09-11	8.500	9.170	8.430	9.170	8.785	32,832,411
2025-09-10	8.000	8.380	7.980	8.340	7.990	22,076,727
2025-09-09	8.070	8.070	7.950	7.990	7.655	4,708,700
2025-09-08	7.930	8.060	7.910	8.040	7.703	6,011,487
2025-09-05	8.000	8.000	7.820	7.930	7.597	5,475,105
2025-09-04	7.850	8.000	7.800	7.980	7.645	7,253,339
2025-09-03	8.040	8.040	7.810	7.830	7.502	5,932,069
2025-09-02	8.020	8.050	7.910	8.020	7.684	5,676,100
2025-09-01	8.000	8.060	7.830	8.060	7.722	6,658,570
2025-08-29	8.020	8.090	7.980	7.990	7.655	5,757,261
2025-08-28	8.100	8.170	7.820	8.030	7.693	10,020,078
2025-08-27	8.320	8.340	8.110	8.120	7.780	10,404,920
2025-08-26	8.250	8.350	8.210	8.320	7.971	8,588,665
2025-08-25	8.220	8.270	8.190	8.250	7.904	8,184,274
2025-08-22	8.280	8.300	8.140	8.230	7.885	10,289,571
2025-08-21	8.270	8.340	8.250	8.280	7.933	8,127,929
2025-08-20	8.190	8.260	8.180	8.250	7.904	6,811,311
2025-08-19	8.280	8.280	8.190	8.200	7.856	8,979,245
2025-08-18	8.430	8.470	8.220	8.240	7.894	15,453,015
2025-08-15	8.230	8.330	8.230	8.270	7.923	9,254,172
2025-08-14	8.430	8.440	8.230	8.230	7.885	7,952,215
2025-08-13	8.430	8.470	8.330	8.410	8.057	6,893,000
2025-08-12	8.430	8.490	8.360	8.390	8.038	6,956,428
2025-08-11	8.410	8.520	8.380	8.430	8.077	9,058,431
2025-08-08	8.330	8.400	8.270	8.390	8.038	7,027,300
2025-08-07	8.290	8.360	8.290	8.320	7.971	6,629,914
2025-08-06	8.330	8.340	8.250	8.290	7.942	5,203,700
2025-08-05	8.220	8.330	8.220	8.310	7.962	7,648,826
2025-08-04	8.160	8.260	8.130	8.200	7.856	4,479,700
2025-08-01	8.130	8.280	8.130	8.200	7.856	7,126,210
2025-07-31	8.300	8.320	8.130	8.150	7.808	7,478,100
2025-07-30	8.200	8.250	8.150	8.220	7.875	6,543,441
2025-07-29	8.280	8.280	8.120	8.200	7.856	7,367,026
2025-07-28	8.300	8.340	8.260	8.290	7.942	5,825,668

← NewerPage 5 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.