Tianshui Zhongxing Bio-technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 8.280 | 8.320 | 8.220 | 8.250 | 7.904 | 6,321,900 |
| 2025-07-24 | 8.210 | 8.270 | 8.210 | 8.250 | 7.904 | 6,292,478 |
| 2025-07-23 | 8.290 | 8.350 | 8.210 | 8.220 | 7.875 | 7,099,877 |
| 2025-07-22 | 8.290 | 8.320 | 8.190 | 8.270 | 7.923 | 8,216,800 |
| 2025-07-21 | 8.250 | 8.340 | 8.230 | 8.310 | 7.962 | 6,699,026 |
| 2025-07-18 | 8.270 | 8.310 | 8.220 | 8.250 | 7.904 | 5,987,221 |
| 2025-07-17 | 8.250 | 8.380 | 8.240 | 8.260 | 7.914 | 7,587,873 |
| 2025-07-16 | 8.150 | 8.320 | 8.150 | 8.300 | 7.952 | 12,290,247 |
| 2025-07-15 | 8.440 | 8.500 | 8.130 | 8.190 | 7.847 | 17,153,183 |
| 2025-07-14 | 8.070 | 8.170 | 8.050 | 8.120 | 7.780 | 6,910,858 |
| 2025-07-11 | 8.060 | 8.070 | 8.000 | 8.060 | 7.722 | 7,221,820 |
| 2025-07-10 | 8.020 | 8.050 | 7.950 | 8.040 | 7.703 | 6,060,276 |
| 2025-07-09 | 8.050 | 8.080 | 7.990 | 8.030 | 7.693 | 6,236,010 |
| 2025-07-08 | 8.050 | 8.060 | 7.970 | 8.050 | 7.712 | 7,119,021 |
| 2025-07-07 | 7.940 | 8.080 | 7.860 | 8.070 | 7.732 | 7,963,121 |
| 2025-07-04 | 7.950 | 7.990 | 7.920 | 7.940 | 7.607 | 6,651,540 |
| 2025-07-03 | 7.930 | 7.990 | 7.910 | 7.950 | 7.617 | 6,333,305 |
| 2025-07-02 | 7.910 | 7.960 | 7.880 | 7.950 | 7.617 | 6,127,726 |
| 2025-07-01 | 7.800 | 7.910 | 7.800 | 7.910 | 7.578 | 8,188,488 |
| 2025-06-30 | 7.790 | 7.850 | 7.750 | 7.810 | 7.483 | 6,464,471 |
| 2025-06-27 | 7.800 | 7.850 | 7.750 | 7.790 | 7.463 | 5,205,552 |
| 2025-06-26 | 7.880 | 7.880 | 7.780 | 7.790 | 7.463 | 5,491,771 |
| 2025-06-25 | 7.870 | 7.990 | 7.820 | 7.870 | 7.540 | 7,878,705 |
| 2025-06-24 | 7.680 | 7.880 | 7.660 | 7.840 | 7.511 | 7,328,726 |
| 2025-06-23 | 7.550 | 7.710 | 7.470 | 7.690 | 7.368 | 6,321,526 |
| 2025-06-20 | 7.680 | 7.730 | 7.570 | 7.590 | 7.272 | 6,619,800 |
| 2025-06-19 | 7.930 | 7.980 | 7.660 | 7.680 | 7.358 | 14,137,596 |
| 2025-06-18 | 8.060 | 8.090 | 7.940 | 7.970 | 7.636 | 7,588,562 |
| 2025-06-17 | 8.040 | 8.140 | 8.010 | 8.060 | 7.722 | 8,656,852 |
| 2025-06-16 | 8.000 | 8.050 | 7.960 | 8.020 | 7.684 | 8,699,652 |
| 2025-06-13 | 8.130 | 8.290 | 8.030 | 8.050 | 7.712 | 11,830,826 |
| 2025-06-12 | 8.180 | 8.220 | 8.110 | 8.190 | 7.847 | 11,454,000 |
| 2025-06-11 | 8.180 | 8.200 | 8.080 | 8.120 | 7.780 | 12,100,453 |
| 2025-06-10 | 8.160 | 8.340 | 8.040 | 8.180 | 7.837 | 22,958,921 |
| 2025-06-09 | 7.950 | 8.270 | 7.950 | 8.050 | 7.712 | 18,342,947 |
| 2025-06-06 | 7.860 | 7.930 | 7.840 | 7.890 | 7.559 | 6,859,500 |
| 2025-06-05 | 7.940 | 7.950 | 7.820 | 7.890 | 7.559 | 8,327,770 |
| 2025-06-04 | 7.880 | 7.950 | 7.800 | 7.940 | 7.607 | 9,828,331 |
| 2025-06-03 | 7.750 | 7.860 | 7.730 | 7.860 | 7.530 | 7,867,896 |
| 2025-05-30 | 7.830 | 7.930 | 7.770 | 7.820 | 7.492 | 10,919,100 |
| 2025-05-29 | 7.800 | 7.880 | 7.740 | 7.860 | 7.530 | 9,607,442 |
| 2025-05-28 | 7.840 | 7.880 | 7.750 | 7.830 | 7.502 | 8,341,800 |
| 2025-05-27 | 7.750 | 7.890 | 7.720 | 7.860 | 7.530 | 12,284,600 |
| 2025-05-26 | 7.700 | 7.800 | 7.670 | 7.750 | 7.425 | 9,700,430 |
| 2025-05-23 | 7.810 | 7.830 | 7.700 | 7.700 | 7.377 | 12,586,993 |
| 2025-05-22 | 8.010 | 8.040 | 7.810 | 7.830 | 7.502 | 17,743,871 |
| 2025-05-21 | 8.100 | 8.190 | 7.980 | 8.040 | 7.703 | 23,419,906 |
| 2025-05-20 | 8.070 | 8.350 | 7.990 | 8.220 | 7.875 | 36,883,959 |
| 2025-05-19 | 8.100 | 8.110 | 7.880 | 8.020 | 7.684 | 28,972,248 |
| 2025-05-16 | 8.880 | 8.970 | 8.320 | 8.420 | 7.780 | 53,061,652 |
| 2025-05-15 | 7.870 | 8.690 | 7.850 | 8.690 | 8.029 | 46,339,587 |
| 2025-05-14 | 7.870 | 7.910 | 7.820 | 7.900 | 7.299 | 8,147,578 |
| 2025-05-13 | 7.910 | 7.940 | 7.850 | 7.890 | 7.290 | 8,223,138 |
| 2025-05-12 | 8.060 | 8.070 | 7.860 | 7.920 | 7.318 | 14,052,425 |
| 2025-05-09 | 7.990 | 8.030 | 7.890 | 8.030 | 7.419 | 14,201,253 |
| 2025-05-08 | 7.900 | 8.010 | 7.870 | 7.960 | 7.355 | 11,987,133 |
| 2025-05-07 | 7.830 | 8.010 | 7.830 | 8.000 | 7.391 | 21,795,538 |
| 2025-05-06 | 7.760 | 7.810 | 7.720 | 7.810 | 7.216 | 11,646,528 |
| 2025-04-30 | 7.860 | 7.920 | 7.730 | 7.730 | 7.142 | 14,909,514 |
| 2025-04-29 | 7.750 | 7.910 | 7.690 | 7.900 | 7.299 | 17,023,562 |
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.