Xinxiang Tuoxin Pharmaceutical Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	33.610	33.800	32.890	33.500	33.283	2,976,508
2024-04-29	32.620	33.730	32.600	33.500	33.283	3,707,513
2024-04-26	32.560	32.800	32.100	32.600	32.389	3,395,194
2024-04-25	31.960	33.790	31.810	32.460	32.250	3,920,503
2024-04-24	32.100	32.330	31.350	32.080	31.872	4,346,195
2024-04-23	31.970	33.690	31.900	32.510	32.299	7,632,814
2024-04-22	35.920	37.440	35.730	37.430	37.188	3,241,307
2024-04-19	36.300	36.400	35.630	35.920	35.687	1,801,207
2024-04-18	36.900	37.250	36.300	36.390	36.154	2,164,030
2024-04-17	35.550	36.950	35.540	36.920	36.681	2,882,497
2024-04-16	37.200	37.500	34.840	34.900	34.674	3,130,971
2024-04-15	38.550	39.150	36.780	37.450	37.207	2,685,162
2024-04-12	39.460	39.890	38.600	38.720	38.469	1,909,103
2024-04-11	39.690	40.460	39.320	39.640	39.383	1,820,500
2024-04-10	41.000	41.100	39.500	40.050	39.791	2,163,508
2024-04-09	40.050	41.400	39.600	41.290	41.023	2,677,172
2024-04-08	41.110	41.160	39.710	39.750	39.493	2,770,815
2024-04-03	42.000	42.400	41.300	41.300	41.032	2,174,521
2024-04-02	42.990	43.330	41.680	42.140	41.867	2,612,498
2024-04-01	40.540	43.000	40.540	42.980	42.702	4,040,290
2024-03-29	40.000	41.230	40.000	40.550	40.287	1,590,100
2024-03-28	40.500	41.750	39.770	40.950	40.685	3,376,189
2024-03-27	41.000	43.000	40.800	41.210	40.943	4,777,728
2024-03-26	41.080	41.510	40.030	41.000	40.734	2,804,975
2024-03-25	42.600	43.500	41.330	41.390	41.122	2,763,069
2024-03-22	44.510	44.620	42.700	42.940	42.662	3,414,292
2024-03-21	45.330	45.330	44.300	44.580	44.291	3,397,071
2024-03-20	44.700	45.520	44.310	45.320	45.026	3,931,859
2024-03-19	44.800	45.990	44.620	44.960	44.669	3,996,712
2024-03-18	44.210	45.280	43.720	45.100	44.808	4,420,962
2024-03-15	44.280	45.210	44.010	44.520	44.232	4,302,144
2024-03-14	45.010	45.940	43.780	44.230	43.944	6,531,042
2024-03-13	44.000	44.290	43.250	43.860	43.576	3,927,739
2024-03-12	43.410	45.370	43.200	44.260	43.973	5,461,366
2024-03-11	41.400	43.370	41.310	43.330	43.049	4,467,499
2024-03-08	41.120	42.380	41.080	41.480	41.211	2,287,636
2024-03-07	42.200	42.650	41.030	41.110	40.844	2,833,517
2024-03-06	42.880	42.980	41.480	42.490	42.215	3,136,354
2024-03-05	43.830	43.850	42.440	42.780	42.503	3,983,952
2024-03-04	43.000	45.720	42.700	44.340	44.053	5,706,465
2024-03-01	42.160	42.990	41.820	42.990	42.712	3,738,770
2024-02-29	40.510	42.450	40.510	42.410	42.135	4,349,490
2024-02-28	44.980	46.050	41.210	41.320	41.052	6,889,187
2024-02-27	42.180	44.190	42.160	44.180	43.894	4,354,971
2024-02-26	42.420	43.340	41.790	42.660	42.384	4,212,731
2024-02-23	41.980	42.590	41.440	42.490	42.215	4,632,310
2024-02-22	40.510	42.760	40.500	42.060	41.788	4,805,275
2024-02-21	40.950	42.200	40.380	41.010	40.744	4,784,893
2024-02-20	40.000	43.100	39.150	41.490	41.221	4,941,603
2024-02-19	39.780	41.200	39.380	40.380	40.118	3,968,637
2024-02-08	37.880	40.250	37.780	39.680	39.423	4,138,356
2024-02-07	37.820	39.370	37.210	37.880	37.635	4,922,237
2024-02-06	33.010	38.520	31.840	37.590	37.347	4,692,930
2024-02-05	36.550	37.330	32.600	33.610	33.392	4,006,232
2024-02-02	38.900	39.580	35.470	36.930	36.691	3,426,294
2024-02-01	38.340	39.900	37.860	39.100	38.847	2,748,189
2024-01-31	41.160	41.880	38.560	38.630	38.380	3,679,932
2024-01-30	44.150	44.280	41.150	41.600	41.331	4,027,950
2024-01-29	45.790	46.820	44.490	44.490	44.202	2,462,935
2024-01-26	47.160	47.690	45.600	45.880	45.583	3,336,839

← NewerPage 11 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.