Tianshui Zhongxing Bio-technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 7.800 | 7.920 | 7.660 | 7.720 | 7.133 | 13,225,900 |
| 2025-04-25 | 7.800 | 7.810 | 7.710 | 7.770 | 7.179 | 9,505,824 |
| 2025-04-24 | 7.760 | 7.880 | 7.720 | 7.780 | 7.188 | 11,655,501 |
| 2025-04-23 | 7.900 | 7.920 | 7.730 | 7.760 | 7.170 | 16,363,010 |
| 2025-04-22 | 7.960 | 8.050 | 7.840 | 7.940 | 7.336 | 21,972,552 |
| 2025-04-21 | 7.800 | 7.940 | 7.680 | 7.920 | 7.318 | 23,133,232 |
| 2025-04-18 | 7.780 | 7.810 | 7.610 | 7.700 | 7.114 | 12,953,396 |
| 2025-04-17 | 7.660 | 7.830 | 7.600 | 7.800 | 7.207 | 17,797,600 |
| 2025-04-16 | 7.770 | 7.790 | 7.510 | 7.660 | 7.077 | 16,955,097 |
| 2025-04-15 | 7.830 | 7.870 | 7.700 | 7.790 | 7.197 | 18,254,127 |
| 2025-04-14 | 7.650 | 7.960 | 7.650 | 7.850 | 7.253 | 25,769,949 |
| 2025-04-11 | 8.000 | 8.000 | 7.620 | 7.650 | 7.068 | 34,927,427 |
| 2025-04-10 | 7.700 | 8.150 | 7.700 | 8.150 | 7.530 | 48,637,813 |
| 2025-04-09 | 8.000 | 8.380 | 7.610 | 7.940 | 7.336 | 55,971,214 |
| 2025-04-08 | 7.260 | 7.940 | 7.260 | 7.940 | 7.336 | 40,536,003 |
| 2025-04-07 | 7.280 | 7.850 | 7.070 | 7.220 | 6.671 | 28,806,453 |
| 2025-04-03 | 7.370 | 7.510 | 7.330 | 7.480 | 6.911 | 6,540,439 |
| 2025-04-02 | 7.360 | 7.390 | 7.310 | 7.380 | 6.819 | 4,521,526 |
| 2025-04-01 | 7.210 | 7.400 | 7.190 | 7.340 | 6.782 | 6,612,701 |
| 2025-03-31 | 7.280 | 7.310 | 7.130 | 7.180 | 6.634 | 6,633,600 |
| 2025-03-28 | 7.420 | 7.430 | 7.250 | 7.290 | 6.735 | 6,981,210 |
| 2025-03-27 | 7.510 | 7.510 | 7.380 | 7.430 | 6.865 | 4,828,800 |
| 2025-03-26 | 7.360 | 7.540 | 7.310 | 7.520 | 6.948 | 8,457,676 |
| 2025-03-25 | 7.430 | 7.430 | 7.220 | 7.360 | 6.800 | 9,270,292 |
| 2025-03-24 | 7.600 | 7.630 | 7.300 | 7.380 | 6.819 | 11,648,682 |
| 2025-03-21 | 7.550 | 7.630 | 7.470 | 7.590 | 7.013 | 11,228,800 |
| 2025-03-20 | 7.460 | 7.530 | 7.420 | 7.530 | 6.957 | 6,377,826 |
| 2025-03-19 | 7.540 | 7.550 | 7.410 | 7.460 | 6.893 | 10,159,252 |
| 2025-03-18 | 7.590 | 7.640 | 7.480 | 7.540 | 6.966 | 7,397,178 |
| 2025-03-17 | 7.480 | 7.640 | 7.460 | 7.590 | 7.013 | 12,667,621 |
| 2025-03-14 | 7.380 | 7.440 | 7.340 | 7.440 | 6.874 | 10,637,195 |
| 2025-03-13 | 7.220 | 7.420 | 7.200 | 7.410 | 6.846 | 14,210,431 |
| 2025-03-12 | 7.210 | 7.230 | 7.160 | 7.210 | 6.662 | 3,767,300 |
| 2025-03-11 | 7.160 | 7.220 | 7.120 | 7.210 | 6.662 | 4,996,700 |
| 2025-03-10 | 7.160 | 7.210 | 7.130 | 7.190 | 6.643 | 4,793,738 |
| 2025-03-07 | 7.150 | 7.180 | 7.120 | 7.140 | 6.597 | 4,074,199 |
| 2025-03-06 | 7.150 | 7.160 | 7.100 | 7.160 | 6.615 | 4,744,761 |
| 2025-03-05 | 7.220 | 7.220 | 7.080 | 7.140 | 6.597 | 5,984,349 |
| 2025-03-04 | 7.130 | 7.210 | 7.080 | 7.190 | 6.643 | 6,724,187 |
| 2025-03-03 | 7.100 | 7.220 | 7.100 | 7.140 | 6.597 | 5,538,173 |
| 2025-02-28 | 7.240 | 7.290 | 7.070 | 7.080 | 6.541 | 7,635,773 |
| 2025-02-27 | 7.170 | 7.290 | 7.160 | 7.270 | 6.717 | 9,257,547 |
| 2025-02-26 | 7.120 | 7.180 | 7.120 | 7.180 | 6.634 | 6,905,652 |
| 2025-02-25 | 7.280 | 7.290 | 7.100 | 7.140 | 6.597 | 13,036,437 |
| 2025-02-24 | 7.270 | 7.550 | 7.260 | 7.360 | 6.800 | 21,820,835 |
| 2025-02-21 | 7.120 | 7.160 | 7.050 | 7.100 | 6.560 | 5,169,250 |
| 2025-02-20 | 7.100 | 7.170 | 7.070 | 7.130 | 6.588 | 4,939,687 |
| 2025-02-19 | 7.130 | 7.150 | 7.090 | 7.120 | 6.578 | 4,769,226 |
| 2025-02-18 | 7.270 | 7.280 | 7.070 | 7.070 | 6.532 | 6,589,583 |
| 2025-02-17 | 7.190 | 7.300 | 7.180 | 7.280 | 6.726 | 5,675,462 |
| 2025-02-14 | 7.250 | 7.260 | 7.170 | 7.190 | 6.643 | 4,662,200 |
| 2025-02-13 | 7.280 | 7.320 | 7.220 | 7.230 | 6.680 | 4,716,800 |
| 2025-02-12 | 7.300 | 7.340 | 7.210 | 7.300 | 6.745 | 5,075,450 |
| 2025-02-11 | 7.300 | 7.330 | 7.230 | 7.310 | 6.754 | 4,481,926 |
| 2025-02-10 | 7.250 | 7.320 | 7.230 | 7.310 | 6.754 | 5,567,982 |
| 2025-02-07 | 7.160 | 7.290 | 7.140 | 7.250 | 6.699 | 6,187,400 |
| 2025-02-06 | 7.130 | 7.160 | 7.040 | 7.160 | 6.615 | 5,375,807 |
| 2025-02-05 | 7.260 | 7.290 | 7.090 | 7.130 | 6.588 | 6,600,600 |
| 2025-01-27 | 7.150 | 7.330 | 7.150 | 7.210 | 6.662 | 6,095,300 |
| 2025-01-24 | 7.110 | 7.190 | 7.060 | 7.100 | 6.560 | 6,379,100 |
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.