Xinxiang Tuoxin Pharmaceutical Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	45.990	47.480	45.200	47.400	47.093	3,582,142
2024-01-24	46.400	46.930	43.940	45.800	45.503	3,588,632
2024-01-23	45.840	46.640	44.560	46.300	46.000	2,786,626
2024-01-22	50.270	50.270	45.680	46.300	46.000	4,017,392
2024-01-19	51.500	51.570	50.300	50.320	49.994	2,299,008
2024-01-18	51.580	51.800	50.000	51.430	51.097	3,997,880
2024-01-17	52.750	54.300	52.050	52.100	51.763	3,260,385
2024-01-16	53.160	53.160	51.660	52.880	52.537	3,821,730
2024-01-15	52.730	52.730	52.730	52.730	52.388	0
2024-01-12	52.730	54.260	52.410	52.730	52.388	4,141,843
2024-01-11	51.180	52.750	51.180	52.730	52.388	3,218,962
2024-01-10	51.890	52.450	51.210	51.450	51.117	2,899,460
2024-01-09	52.580	53.460	51.400	52.070	51.733	3,691,343
2024-01-08	55.500	55.720	52.570	52.600	52.259	5,695,417
2024-01-05	55.490	57.450	54.360	56.300	55.935	7,810,847
2024-01-04	54.080	56.400	53.140	55.500	55.141	6,318,300
2024-01-03	52.910	56.200	52.910	54.990	54.634	7,152,784
2024-01-02	53.980	54.230	52.580	53.180	52.836	3,596,128
2023-12-29	53.940	54.950	53.250	54.010	53.660	5,212,756
2023-12-28	51.500	53.270	51.160	52.880	52.537	5,169,635
2023-12-27	54.990	55.220	50.600	51.780	51.445	7,224,434
2023-12-26	56.830	57.200	54.660	54.770	54.415	5,709,251
2023-12-25	55.700	58.620	55.700	57.440	57.068	6,706,482
2023-12-22	57.640	58.590	55.160	55.690	55.329	6,504,554
2023-12-21	58.500	58.950	56.660	57.870	57.495	7,375,535
2023-12-20	55.650	59.770	54.730	58.870	58.489	11,820,626
2023-12-19	55.000	55.500	53.890	55.220	54.862	5,505,218
2023-12-18	56.010	57.560	54.600	55.000	54.644	6,698,686
2023-12-15	59.700	60.380	56.020	56.260	55.896	10,253,474
2023-12-14	58.740	62.000	58.600	59.590	59.204	13,728,299
2023-12-13	51.960	61.510	51.960	61.500	61.102	19,942,786
2023-12-12	50.000	51.680	49.900	51.260	50.928	2,936,581
2023-12-11	49.770	50.100	49.030	50.100	49.775	1,668,297
2023-12-08	49.500	50.190	49.220	49.650	49.328	1,841,423
2023-12-07	50.100	50.380	49.260	49.330	49.010	1,802,404
2023-12-06	50.400	50.730	49.910	50.000	49.676	2,222,778
2023-12-05	51.370	51.760	50.320	50.490	50.163	2,452,279
2023-12-04	52.010	52.520	51.010	51.500	51.166	2,781,979
2023-12-01	51.000	53.400	51.000	52.180	51.842	3,887,351
2023-11-30	51.600	52.080	50.390	50.850	50.521	3,118,291
2023-11-29	52.580	53.200	51.630	51.690	51.355	2,762,530
2023-11-28	52.800	53.000	50.820	52.990	52.647	4,161,378
2023-11-27	55.440	55.660	52.810	53.100	52.756	5,681,743
2023-11-24	54.960	56.610	54.320	55.360	55.001	7,428,430
2023-11-23	52.490	56.000	52.350	55.040	54.683	8,067,232
2023-11-22	52.610	53.150	51.810	52.260	51.921	2,993,900
2023-11-21	52.950	53.960	52.610	52.720	52.379	3,694,296
2023-11-20	52.580	53.230	52.410	52.950	52.607	2,644,153
2023-11-17	51.840	52.570	51.550	52.500	52.160	2,107,530
2023-11-16	53.400	53.400	51.800	51.850	51.514	2,711,449
2023-11-15	52.990	53.470	52.650	53.190	52.845	2,453,559
2023-11-14	52.880	53.370	52.400	52.720	52.379	2,565,886
2023-11-13	52.950	54.000	52.430	52.900	52.557	2,583,776
2023-11-10	52.350	52.540	51.540	51.970	51.633	2,360,315
2023-11-09	53.000	54.230	52.170	52.550	52.210	4,020,474
2023-11-08	52.520	54.850	52.520	53.620	53.273	5,019,715
2023-11-07	52.430	53.290	52.010	52.830	52.488	3,085,646
2023-11-06	51.000	53.100	50.910	52.720	52.379	3,958,918
2023-11-03	50.330	51.370	50.330	51.000	50.670	2,429,000
2023-11-02	50.870	51.470	50.300	50.640	50.312	2,415,446

← NewerPage 12 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.