Tianshui Zhongxing Bio-technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 6.890 | 7.000 | 6.840 | 6.930 | 6.403 | 8,713,548 |
| 2024-10-29 | 7.150 | 7.150 | 6.900 | 6.930 | 6.403 | 11,662,872 |
| 2024-10-28 | 6.850 | 7.140 | 6.850 | 7.120 | 6.578 | 22,896,551 |
| 2024-10-25 | 6.690 | 6.770 | 6.690 | 6.750 | 6.237 | 10,407,183 |
| 2024-10-24 | 6.680 | 6.730 | 6.640 | 6.710 | 6.200 | 5,324,700 |
| 2024-10-23 | 6.740 | 6.750 | 6.640 | 6.690 | 6.181 | 7,278,500 |
| 2024-10-22 | 6.570 | 6.740 | 6.550 | 6.730 | 6.218 | 10,412,171 |
| 2024-10-21 | 6.640 | 6.640 | 6.540 | 6.570 | 6.070 | 8,584,776 |
| 2024-10-18 | 6.460 | 6.590 | 6.400 | 6.530 | 6.033 | 8,378,101 |
| 2024-10-17 | 6.540 | 6.590 | 6.450 | 6.460 | 5.969 | 4,979,600 |
| 2024-10-16 | 6.450 | 6.560 | 6.430 | 6.540 | 6.043 | 4,771,682 |
| 2024-10-15 | 6.540 | 6.560 | 6.460 | 6.500 | 6.006 | 6,115,789 |
| 2024-10-14 | 6.560 | 6.630 | 6.490 | 6.570 | 6.070 | 6,721,385 |
| 2024-10-11 | 6.680 | 6.710 | 6.470 | 6.510 | 6.015 | 7,232,324 |
| 2024-10-10 | 6.600 | 6.750 | 6.530 | 6.680 | 6.172 | 9,642,902 |
| 2024-10-09 | 7.050 | 7.080 | 6.560 | 6.560 | 6.061 | 14,431,977 |
| 2024-10-08 | 7.700 | 7.760 | 6.960 | 7.240 | 6.689 | 25,661,443 |
| 2024-09-30 | 6.700 | 7.120 | 6.600 | 7.070 | 6.532 | 22,826,105 |
| 2024-09-27 | 6.490 | 6.650 | 6.400 | 6.590 | 6.089 | 15,084,926 |
| 2024-09-26 | 6.140 | 6.420 | 6.120 | 6.420 | 5.932 | 8,381,700 |
| 2024-09-25 | 6.160 | 6.260 | 6.140 | 6.150 | 5.682 | 6,485,414 |
| 2024-09-24 | 5.990 | 6.130 | 5.980 | 6.120 | 5.654 | 5,093,299 |
| 2024-09-23 | 6.030 | 6.040 | 5.980 | 5.990 | 5.534 | 2,441,700 |
| 2024-09-20 | 6.030 | 6.060 | 5.970 | 6.020 | 5.562 | 2,494,600 |
| 2024-09-19 | 5.880 | 6.050 | 5.870 | 6.030 | 5.571 | 4,899,926 |
| 2024-09-18 | 5.970 | 6.010 | 5.790 | 5.840 | 5.396 | 3,200,685 |
| 2024-09-13 | 6.010 | 6.030 | 5.950 | 5.980 | 5.525 | 2,207,989 |
| 2024-09-12 | 5.960 | 6.030 | 5.940 | 5.970 | 5.516 | 2,382,400 |
| 2024-09-11 | 5.950 | 5.990 | 5.910 | 5.930 | 5.479 | 2,191,600 |
| 2024-09-10 | 6.010 | 6.040 | 5.900 | 5.980 | 5.525 | 2,511,500 |
| 2024-09-09 | 5.970 | 6.020 | 5.890 | 5.980 | 5.525 | 2,460,501 |
| 2024-09-06 | 6.050 | 6.060 | 5.940 | 5.970 | 5.516 | 2,899,901 |
| 2024-09-05 | 5.950 | 6.030 | 5.950 | 6.020 | 5.562 | 2,959,105 |
| 2024-09-04 | 5.970 | 6.050 | 5.950 | 5.960 | 5.507 | 2,971,300 |
| 2024-09-03 | 5.920 | 6.010 | 5.910 | 6.000 | 5.544 | 2,581,500 |
| 2024-09-02 | 5.980 | 6.040 | 5.930 | 5.940 | 5.488 | 2,862,700 |
| 2024-08-30 | 5.940 | 6.060 | 5.890 | 5.980 | 5.525 | 4,241,300 |
| 2024-08-29 | 5.910 | 5.950 | 5.850 | 5.930 | 5.479 | 2,179,233 |
| 2024-08-28 | 5.820 | 6.000 | 5.800 | 5.920 | 5.470 | 2,492,800 |
| 2024-08-27 | 5.940 | 6.080 | 5.860 | 5.880 | 5.433 | 3,225,614 |
| 2024-08-26 | 5.770 | 5.950 | 5.750 | 5.940 | 5.488 | 3,464,293 |
| 2024-08-23 | 5.810 | 5.840 | 5.720 | 5.770 | 5.331 | 2,864,705 |
| 2024-08-22 | 5.990 | 6.020 | 5.800 | 5.800 | 5.359 | 4,370,000 |
| 2024-08-21 | 6.060 | 6.100 | 5.950 | 5.970 | 5.516 | 5,845,500 |
| 2024-08-20 | 6.170 | 6.370 | 6.040 | 6.080 | 5.618 | 12,294,347 |
| 2024-08-19 | 5.980 | 6.600 | 5.980 | 6.250 | 5.775 | 14,842,868 |
| 2024-08-16 | 6.010 | 6.080 | 5.980 | 6.000 | 5.544 | 2,635,426 |
| 2024-08-15 | 5.950 | 6.070 | 5.950 | 6.030 | 5.571 | 2,493,100 |
| 2024-08-14 | 6.030 | 6.030 | 5.960 | 5.980 | 5.525 | 1,789,200 |
| 2024-08-13 | 6.020 | 6.030 | 5.940 | 5.990 | 5.534 | 1,748,500 |
| 2024-08-12 | 6.030 | 6.080 | 5.970 | 6.020 | 5.562 | 1,915,523 |
| 2024-08-09 | 6.100 | 6.110 | 6.010 | 6.020 | 5.562 | 2,378,300 |
| 2024-08-08 | 5.940 | 6.080 | 5.900 | 6.070 | 5.608 | 3,662,914 |
| 2024-08-07 | 5.940 | 5.980 | 5.920 | 5.930 | 5.479 | 1,852,810 |
| 2024-08-06 | 5.980 | 5.990 | 5.900 | 5.960 | 5.507 | 2,741,393 |
| 2024-08-05 | 5.820 | 6.020 | 5.820 | 5.850 | 5.405 | 3,409,398 |
| 2024-08-02 | 5.930 | 6.020 | 5.900 | 5.920 | 5.470 | 2,729,600 |
| 2024-08-01 | 5.900 | 5.980 | 5.890 | 5.940 | 5.488 | 3,872,239 |
| 2024-07-31 | 5.750 | 5.890 | 5.750 | 5.880 | 5.433 | 3,690,888 |
| 2024-07-30 | 5.690 | 5.780 | 5.660 | 5.760 | 5.322 | 1,872,614 |
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.