Xinxiang Tuoxin Pharmaceutical Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	62.000	63.470	61.380	61.600	61.201	2,368,354
2023-07-31	60.910	63.660	60.910	62.500	62.095	3,054,009
2023-07-28	62.110	62.760	60.960	62.310	61.906	3,321,318
2023-07-27	63.910	65.530	63.080	63.270	62.860	3,858,507
2023-07-26	62.270	63.550	62.000	63.250	62.840	3,088,511
2023-07-25	61.960	62.930	61.660	62.710	62.304	3,305,357
2023-07-24	60.500	63.930	59.860	62.450	62.045	4,566,079
2023-07-21	59.380	61.870	59.230	60.190	59.800	3,396,257
2023-07-20	62.500	62.970	59.660	59.660	59.274	4,114,612
2023-07-19	62.300	62.800	61.760	62.570	62.165	1,852,930
2023-07-18	64.640	64.950	62.260	62.510	62.105	3,878,552
2023-07-17	62.930	65.990	61.600	65.030	64.609	5,172,515
2023-07-14	63.350	64.270	62.610	63.190	62.781	3,068,844
2023-07-13	63.990	64.580	63.230	63.620	63.208	2,996,039
2023-07-12	66.010	66.330	63.000	63.550	63.138	7,039,478
2023-07-11	70.620	71.410	67.600	68.060	67.619	6,060,965
2023-07-10	72.000	72.390	68.700	71.290	70.828	7,324,105
2023-07-07	66.750	72.070	66.620	70.740	70.282	9,725,488
2023-07-06	68.000	69.040	66.360	66.620	66.188	6,866,879
2023-07-05	62.120	69.580	62.030	69.250	68.801	11,833,571
2023-07-04	61.670	62.870	60.880	62.410	62.006	4,043,782
2023-07-03	61.400	62.260	61.380	62.020	61.618	2,548,391
2023-06-30	61.520	62.620	61.020	61.940	61.539	2,855,040
2023-06-29	61.630	62.600	61.010	61.550	61.151	2,537,222
2023-06-28	61.850	62.400	60.540	61.540	61.141	2,691,195
2023-06-27	61.980	63.100	61.900	61.940	61.539	2,536,650
2023-06-26	62.490	63.120	61.550	61.810	61.410	3,203,041
2023-06-21	65.480	65.670	62.880	62.880	62.473	4,440,201
2023-06-20	66.660	66.870	65.450	65.480	65.056	3,897,073
2023-06-19	67.600	68.300	65.810	66.250	65.821	6,393,005
2023-06-16	70.000	70.850	68.750	68.770	68.325	4,319,416
2023-06-15	69.400	70.450	68.400	69.900	69.447	4,250,067
2023-06-14	68.800	71.130	68.010	69.400	68.950	5,777,685
2023-06-13	69.100	69.900	68.610	68.930	68.483	3,716,094
2023-06-12	69.910	70.000	67.660	68.990	68.543	4,556,399
2023-06-09	69.070	71.710	69.040	69.920	69.467	4,604,858
2023-06-08	72.880	73.800	68.580	69.070	68.623	6,866,506
2023-06-07	76.530	77.770	73.330	73.380	72.905	6,169,051
2023-06-06	74.500	78.100	72.120	76.300	75.806	8,989,163
2023-06-05	76.000	76.830	73.000	75.200	74.315	5,263,744
2023-06-02	74.880	76.800	72.620	75.730	74.839	5,303,248
2023-06-01	75.100	75.430	72.600	74.350	73.475	6,545,063
2023-05-31	76.710	79.000	75.690	76.070	75.175	6,211,738
2023-05-30	75.530	78.400	74.710	77.310	76.401	7,077,123
2023-05-29	81.530	81.530	76.560	76.700	75.798	10,730,584
2023-05-26	83.000	89.640	81.200	84.060	83.071	13,035,405
2023-05-25	82.000	86.180	80.110	84.210	83.219	9,786,656
2023-05-24	85.850	86.950	82.010	82.770	81.796	12,048,876
2023-05-23	78.410	89.970	78.400	87.380	86.352	16,367,178
2023-05-22	77.480	81.420	76.800	78.400	77.478	7,703,972
2023-05-19	79.200	84.030	77.120	77.480	76.569	10,483,055
2023-05-18	81.500	82.000	76.900	79.110	78.179	9,059,201
2023-05-17	82.510	84.000	80.700	83.160	82.182	10,553,698
2023-05-16	75.080	88.080	72.680	85.130	84.129	16,229,632
2023-05-15	79.590	82.380	73.800	75.080	74.197	9,291,897
2023-05-12	77.840	84.680	77.830	80.670	79.721	10,658,736
2023-05-11	78.000	85.010	77.330	78.080	77.162	10,523,873
2023-05-10	71.940	81.280	70.350	79.920	78.980	11,909,100
2023-05-09	77.120	77.120	70.390	71.600	70.758	9,818,274
2023-05-08	75.560	78.370	74.080	78.370	77.448	8,780,349

← NewerPage 14 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.