Xinxiang Tuoxin Pharmaceutical Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	30.520	30.530	29.990	30.170	30.170	1,697,823
2024-07-26	31.220	31.380	30.400	30.530	30.530	3,352,314
2024-07-25	30.770	32.180	30.700	31.240	31.240	4,223,897
2024-07-24	29.910	32.000	29.390	31.220	31.220	6,028,495
2024-07-23	31.190	31.190	30.180	30.200	30.200	3,203,922
2024-07-22	30.360	31.800	30.290	31.240	31.240	4,878,333
2024-07-19	30.740	31.400	30.500	30.740	30.740	6,089,600
2024-07-18	29.570	34.100	28.480	32.020	32.020	9,260,701
2024-07-17	28.430	28.780	28.180	28.470	28.470	1,828,100
2024-07-16	28.580	28.760	28.200	28.440	28.440	1,271,300
2024-07-15	29.110	29.280	28.320	28.530	28.530	1,804,110
2024-07-12	29.330	29.960	29.050	29.340	29.340	2,122,500
2024-07-11	28.700	29.400	28.630	29.300	29.300	3,013,300
2024-07-10	28.100	29.150	27.900	28.220	28.220	1,971,806
2024-07-09	28.660	28.700	27.460	28.420	28.420	2,275,903
2024-07-08	29.250	29.590	28.310	28.420	28.420	1,940,124
2024-07-05	28.310	29.530	28.000	29.400	29.400	2,883,413
2024-07-04	29.650	29.890	28.100	28.310	28.310	2,817,164
2024-07-03	30.230	30.390	29.530	29.530	29.530	1,760,156
2024-07-02	29.860	30.430	29.440	30.210	30.210	2,086,709
2024-07-01	30.190	30.190	29.150	29.870	29.870	1,916,400
2024-06-28	30.500	30.750	29.600	29.670	29.670	2,676,700
2024-06-27	31.500	31.890	30.510	30.510	30.510	2,698,400
2024-06-26	30.490	32.250	30.490	31.790	31.790	2,797,427
2024-06-25	30.660	31.280	30.500	30.740	30.740	2,129,814
2024-06-24	32.630	32.630	30.810	30.980	30.980	3,623,358
2024-06-21	32.590	34.200	31.510	32.830	32.830	4,433,378
2024-06-20	32.380	34.350	32.010	33.490	33.490	6,967,976
2024-06-19	33.070	33.290	32.040	32.080	32.080	2,696,218
2024-06-18	33.000	33.350	32.720	33.100	33.100	1,771,958
2024-06-17	33.000	33.070	32.700	32.870	32.870	1,449,615
2024-06-14	33.130	33.250	32.610	33.060	33.060	1,776,700
2024-06-13	33.090	33.530	33.060	33.120	33.120	2,154,256
2024-06-12	32.580	33.750	32.330	33.300	33.300	3,133,394
2024-06-11	31.880	32.760	31.390	32.620	32.620	2,469,600
2024-06-07	31.800	32.280	31.450	32.090	32.090	2,630,300
2024-06-06	33.200	33.450	31.310	31.470	31.470	3,571,809
2024-06-05	33.670	34.030	33.110	33.150	33.150	1,943,118
2024-06-04	34.040	34.160	33.400	33.760	33.760	1,903,103
2024-06-03	34.990	35.000	33.600	34.060	34.060	2,875,272
2024-05-31	35.230	35.680	34.770	34.850	34.850	1,960,100
2024-05-30	35.520	35.600	34.690	34.810	34.810	2,269,601
2024-05-29	35.250	35.830	35.110	35.480	35.480	2,108,300
2024-05-28	35.730	35.730	35.100	35.260	35.260	1,968,879
2024-05-27	36.450	36.880	35.080	35.750	35.750	3,086,308
2024-05-24	37.650	38.000	36.300	36.410	36.410	4,461,130
2024-05-23	38.010	38.320	36.510	36.660	36.660	4,043,316
2024-05-22	38.330	39.160	38.250	38.590	38.340	2,886,606
2024-05-21	39.030	39.040	37.970	38.260	38.012	3,085,404
2024-05-20	38.920	39.350	38.550	39.140	38.886	3,951,689
2024-05-17	38.520	39.150	38.140	38.950	38.698	3,607,757
2024-05-16	39.580	39.790	38.560	38.820	38.569	4,225,912
2024-05-15	39.870	40.180	38.770	39.800	39.542	5,184,699
2024-05-14	41.560	42.190	39.960	40.270	40.009	8,585,163
2024-05-13	42.200	44.600	41.230	41.880	41.609	8,877,861
2024-05-10	42.370	45.780	42.000	42.860	42.582	11,406,369
2024-05-09	43.220	44.320	42.000	42.710	42.433	11,612,955
2024-05-08	41.300	48.030	40.580	44.510	44.222	19,954,257
2024-05-07	35.890	41.590	35.230	41.590	41.321	10,553,022
2024-05-06	34.500	34.680	33.890	34.660	34.436	3,461,033

← NewerPage 10 of 21 · 1,210 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-05-23	0.2500 CNY
2023-06-06	0.4000 CNY
2022-05-25	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.