Tianshui Zhongxing Bio-technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 7.120 | 7.240 | 7.060 | 7.110 | 6.569 | 6,135,400 |
| 2025-01-22 | 7.090 | 7.230 | 7.030 | 7.070 | 6.532 | 4,018,600 |
| 2025-01-21 | 7.260 | 7.320 | 7.060 | 7.120 | 6.578 | 5,333,200 |
| 2025-01-20 | 7.260 | 7.300 | 7.150 | 7.230 | 6.680 | 5,416,077 |
| 2025-01-17 | 7.250 | 7.280 | 7.080 | 7.230 | 6.680 | 5,687,600 |
| 2025-01-16 | 7.070 | 7.180 | 7.030 | 7.180 | 6.634 | 7,065,200 |
| 2025-01-15 | 7.030 | 7.080 | 6.950 | 7.020 | 6.486 | 4,525,362 |
| 2025-01-14 | 6.850 | 7.030 | 6.850 | 7.030 | 6.495 | 6,597,900 |
| 2025-01-13 | 6.810 | 6.840 | 6.600 | 6.810 | 6.292 | 5,649,914 |
| 2025-01-10 | 7.090 | 7.100 | 6.830 | 6.830 | 6.310 | 5,658,873 |
| 2025-01-09 | 7.090 | 7.140 | 7.030 | 7.070 | 6.532 | 4,144,400 |
| 2025-01-08 | 7.130 | 7.180 | 6.960 | 7.110 | 6.569 | 6,798,635 |
| 2025-01-07 | 7.060 | 7.170 | 6.980 | 7.170 | 6.625 | 6,772,400 |
| 2025-01-06 | 7.100 | 7.180 | 6.920 | 7.050 | 6.514 | 7,471,229 |
| 2025-01-03 | 7.400 | 7.420 | 7.080 | 7.130 | 6.588 | 10,901,966 |
| 2025-01-02 | 7.360 | 7.570 | 7.300 | 7.370 | 6.809 | 9,507,888 |
| 2024-12-31 | 7.440 | 7.620 | 7.340 | 7.370 | 6.809 | 10,253,781 |
| 2024-12-30 | 7.610 | 7.700 | 7.400 | 7.420 | 6.856 | 10,959,900 |
| 2024-12-27 | 7.460 | 7.770 | 7.420 | 7.700 | 7.114 | 14,943,140 |
| 2024-12-26 | 7.460 | 7.600 | 7.410 | 7.450 | 6.883 | 9,658,139 |
| 2024-12-25 | 7.690 | 7.720 | 7.300 | 7.420 | 6.856 | 17,528,387 |
| 2024-12-24 | 7.900 | 8.050 | 7.550 | 7.690 | 7.105 | 22,194,014 |
| 2024-12-23 | 7.950 | 8.260 | 7.700 | 7.950 | 7.345 | 27,500,596 |
| 2024-12-20 | 7.800 | 8.070 | 7.800 | 7.980 | 7.373 | 21,360,500 |
| 2024-12-19 | 7.770 | 8.040 | 7.690 | 7.800 | 7.207 | 23,319,949 |
| 2024-12-18 | 7.710 | 8.090 | 7.710 | 7.810 | 7.216 | 29,333,175 |
| 2024-12-17 | 8.000 | 8.800 | 7.830 | 7.870 | 7.271 | 37,843,884 |
| 2024-12-16 | 7.950 | 8.060 | 7.900 | 8.000 | 7.391 | 12,016,800 |
| 2024-12-13 | 7.970 | 8.020 | 7.820 | 7.900 | 7.299 | 12,968,774 |
| 2024-12-12 | 7.770 | 8.040 | 7.710 | 8.020 | 7.410 | 15,431,549 |
| 2024-12-11 | 7.600 | 7.760 | 7.580 | 7.740 | 7.151 | 8,118,007 |
| 2024-12-10 | 7.750 | 7.800 | 7.570 | 7.600 | 7.022 | 9,216,500 |
| 2024-12-09 | 7.610 | 7.660 | 7.510 | 7.590 | 7.013 | 6,895,401 |
| 2024-12-06 | 7.500 | 7.620 | 7.490 | 7.600 | 7.022 | 8,342,322 |
| 2024-12-05 | 7.460 | 7.530 | 7.410 | 7.500 | 6.930 | 8,247,900 |
| 2024-12-04 | 7.570 | 7.650 | 7.420 | 7.470 | 6.902 | 10,255,422 |
| 2024-12-03 | 7.620 | 7.680 | 7.540 | 7.590 | 7.013 | 10,443,236 |
| 2024-12-02 | 7.500 | 7.640 | 7.480 | 7.620 | 7.040 | 14,873,961 |
| 2024-11-29 | 7.460 | 7.550 | 7.390 | 7.500 | 6.930 | 14,422,711 |
| 2024-11-28 | 7.200 | 7.520 | 7.180 | 7.450 | 6.883 | 21,794,907 |
| 2024-11-27 | 7.260 | 7.270 | 7.030 | 7.220 | 6.671 | 9,629,236 |
| 2024-11-26 | 7.160 | 7.280 | 7.150 | 7.220 | 6.671 | 9,475,378 |
| 2024-11-25 | 7.020 | 7.170 | 6.960 | 7.150 | 6.606 | 9,145,137 |
| 2024-11-22 | 7.220 | 7.230 | 6.960 | 6.980 | 6.449 | 9,190,299 |
| 2024-11-21 | 7.200 | 7.240 | 7.140 | 7.220 | 6.671 | 8,493,500 |
| 2024-11-20 | 7.090 | 7.220 | 7.090 | 7.220 | 6.671 | 11,516,384 |
| 2024-11-19 | 7.110 | 7.120 | 6.940 | 7.090 | 6.551 | 10,669,886 |
| 2024-11-18 | 7.180 | 7.300 | 7.070 | 7.100 | 6.560 | 16,081,105 |
| 2024-11-15 | 7.200 | 7.280 | 7.040 | 7.050 | 6.514 | 14,515,500 |
| 2024-11-14 | 7.090 | 7.170 | 7.010 | 7.020 | 6.486 | 7,717,568 |
| 2024-11-13 | 7.190 | 7.220 | 7.010 | 7.110 | 6.569 | 8,158,831 |
| 2024-11-12 | 7.170 | 7.260 | 7.140 | 7.190 | 6.643 | 12,259,599 |
| 2024-11-11 | 7.150 | 7.160 | 7.060 | 7.160 | 6.615 | 9,567,357 |
| 2024-11-08 | 7.340 | 7.340 | 7.130 | 7.150 | 6.606 | 17,277,310 |
| 2024-11-07 | 7.140 | 7.280 | 7.040 | 7.250 | 6.699 | 19,661,543 |
| 2024-11-06 | 6.960 | 7.100 | 6.900 | 7.100 | 6.560 | 17,798,435 |
| 2024-11-05 | 6.890 | 6.990 | 6.890 | 6.970 | 6.440 | 11,246,247 |
| 2024-11-04 | 6.860 | 6.910 | 6.790 | 6.900 | 6.375 | 7,881,120 |
| 2024-11-01 | 6.940 | 7.000 | 6.830 | 6.870 | 6.347 | 8,895,428 |
| 2024-10-31 | 6.930 | 6.970 | 6.890 | 6.950 | 6.421 | 9,703,341 |
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.