Xinxiang Tuoxin Pharmaceutical Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	82.110	85.190	74.320	77.120	76.213	12,119,478
2023-05-04	83.840	88.010	80.820	82.100	81.134	10,686,325
2023-04-28	83.030	91.300	80.000	86.300	85.285	14,657,687
2023-04-27	75.150	88.000	72.890	86.000	84.988	17,009,310
2023-04-26	72.400	79.630	71.000	75.010	74.128	15,347,372
2023-04-25	67.000	70.300	65.950	68.340	67.536	9,748,413
2023-04-24	60.990	71.380	60.990	71.380	70.540	13,784,923
2023-04-21	52.750	62.000	52.750	59.480	58.780	9,106,190
2023-04-20	53.800	53.850	52.530	52.740	52.120	1,625,438
2023-04-19	54.130	54.500	53.600	53.800	53.167	1,271,495
2023-04-18	54.840	55.170	54.060	54.200	53.562	1,390,147
2023-04-17	54.670	55.380	54.230	54.820	54.175	1,677,288
2023-04-14	54.560	56.650	54.560	54.920	54.274	2,639,280
2023-04-13	54.500	55.240	53.620	54.770	54.126	1,663,495
2023-04-12	54.790	55.580	54.200	54.590	53.948	1,548,712
2023-04-11	54.510	55.200	54.110	54.850	54.205	1,676,158
2023-04-10	55.960	56.000	54.390	54.600	53.958	1,740,134
2023-04-07	55.200	55.770	54.560	55.550	54.897	1,996,002
2023-04-06	54.350	55.630	54.110	55.300	54.650	2,146,471
2023-04-04	54.880	55.300	53.990	54.370	53.730	1,977,640
2023-04-03	54.630	55.650	54.130	55.210	54.561	1,910,555
2023-03-31	54.040	55.460	54.040	54.710	54.066	2,310,001
2023-03-30	53.700	54.250	53.090	54.020	53.385	2,057,597
2023-03-29	54.470	54.470	53.670	53.700	53.068	2,054,444
2023-03-28	55.600	55.900	54.320	54.490	53.849	2,168,879
2023-03-27	55.600	56.080	54.830	55.610	54.956	2,905,822
2023-03-24	56.760	57.190	55.380	55.410	54.758	2,296,064
2023-03-23	57.800	57.800	56.260	56.590	55.924	1,993,165
2023-03-22	58.190	58.890	57.690	57.800	57.120	1,841,080
2023-03-21	58.580	58.780	57.530	58.310	57.624	2,090,092
2023-03-20	60.120	60.150	58.100	58.580	57.891	1,490,175
2023-03-17	60.770	60.790	59.500	60.000	59.294	1,284,575
2023-03-16	61.000	62.000	60.390	60.430	59.719	1,250,968
2023-03-15	61.120	62.480	61.070	61.330	60.609	1,326,342
2023-03-14	62.500	63.140	60.370	61.120	60.401	1,555,222
2023-03-13	63.100	63.110	61.100	62.680	61.943	1,698,618
2023-03-10	63.670	63.670	62.540	63.230	62.486	1,309,144
2023-03-09	64.000	65.140	63.960	63.980	63.227	1,101,605
2023-03-08	65.050	65.250	63.900	64.250	63.494	1,429,093
2023-03-07	66.720	67.180	64.900	65.060	64.295	1,342,183
2023-03-06	66.300	67.350	65.690	67.130	66.340	1,293,582
2023-03-03	67.000	68.410	66.660	67.030	66.242	1,155,052
2023-03-02	68.500	68.850	66.740	66.750	65.965	1,593,339
2023-03-01	69.280	69.290	67.700	68.390	67.586	1,428,917
2023-02-28	67.000	69.490	64.880	69.490	68.673	2,976,480
2023-02-27	70.370	71.280	68.800	68.960	68.149	1,682,761
2023-02-24	71.980	71.980	70.530	70.890	70.056	1,397,787
2023-02-23	72.770	73.490	71.500	71.800	70.955	1,680,560
2023-02-22	72.490	74.000	72.200	73.100	72.240	1,468,984
2023-02-21	73.300	73.590	72.380	72.740	71.884	1,442,341
2023-02-20	74.750	75.000	72.560	73.460	72.596	2,205,327
2023-02-17	70.820	74.200	70.100	73.890	73.021	3,574,474
2023-02-16	72.020	73.400	70.340	70.820	69.987	2,279,829
2023-02-15	73.210	73.670	72.200	72.270	71.420	1,593,953
2023-02-14	73.480	73.580	72.610	73.330	72.467	1,410,303
2023-02-13	72.290	73.200	72.210	72.840	71.983	1,062,110
2023-02-10	73.490	73.980	72.600	72.640	71.786	1,412,624
2023-02-09	73.240	73.610	72.530	73.590	72.724	1,438,721
2023-02-08	72.840	73.670	72.200	73.280	72.418	1,571,633
2023-02-07	72.990	73.720	71.920	72.650	71.795	1,834,661

← NewerPage 15 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.