Xinxiang Tuoxin Pharmaceutical Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	73.540	74.370	72.740	72.980	72.122	1,624,297
2023-02-03	75.440	75.440	73.500	74.230	73.357	2,139,334
2023-02-02	75.460	76.000	75.000	75.750	74.859	1,903,747
2023-02-01	74.880	75.480	74.300	75.470	74.582	1,898,934
2023-01-31	75.110	75.850	74.300	74.880	73.999	2,463,174
2023-01-30	75.000	75.000	72.700	73.730	72.863	2,236,079
2023-01-20	73.490	74.670	73.000	74.670	73.792	1,664,978
2023-01-19	73.710	74.170	72.950	72.950	72.092	1,564,481
2023-01-18	73.350	73.890	72.950	73.030	72.171	1,117,662
2023-01-17	75.650	75.720	73.050	73.270	72.408	2,107,746
2023-01-16	75.630	76.630	75.190	75.490	74.602	2,050,763
2023-01-13	75.980	75.980	74.830	75.540	74.651	1,545,892
2023-01-12	77.000	77.600	75.390	75.520	74.632	2,334,930
2023-01-11	77.600	79.340	76.410	77.800	76.885	2,900,969
2023-01-10	80.210	80.840	77.240	77.520	76.608	3,267,034
2023-01-09	78.810	84.510	78.810	80.200	79.257	4,925,828
2023-01-06	75.160	76.680	74.400	74.720	73.841	2,882,119
2023-01-05	73.730	75.300	72.520	75.150	74.266	2,847,156
2023-01-04	74.870	75.500	72.350	73.290	72.428	2,904,037
2023-01-03	73.490	75.500	73.000	74.360	73.485	3,067,047
2022-12-30	76.390	76.790	71.880	72.000	71.153	3,925,311
2022-12-29	74.680	77.880	74.680	76.390	75.491	3,305,424
2022-12-28	74.700	77.560	74.200	76.010	75.116	3,285,260
2022-12-27	84.730	84.730	75.010	75.200	74.315	5,413,437
2022-12-26	83.180	85.000	80.680	82.800	81.826	3,640,002
2022-12-23	83.260	85.480	78.680	81.600	80.640	5,008,329
2022-12-22	90.010	90.500	84.150	84.400	83.407	4,955,424
2022-12-21	84.000	91.240	83.600	89.750	88.694	6,359,861
2022-12-20	86.010	88.500	81.320	83.570	82.587	4,815,470
2022-12-19	97.110	98.870	86.680	87.770	86.738	7,459,714
2022-12-16	86.090	95.210	86.090	95.100	93.981	9,935,504
2022-12-15	89.500	92.850	86.300	86.590	85.571	6,976,188
2022-12-14	93.080	97.690	90.410	90.840	89.771	10,986,747
2022-12-13	86.140	90.600	83.680	85.750	84.741	6,085,986
2022-12-12	81.500	85.670	81.170	83.930	82.943	5,510,643
2022-12-09	80.360	82.000	79.050	80.350	79.405	4,279,164
2022-12-08	77.330	82.500	77.000	81.290	80.334	6,583,078
2022-12-07	75.030	77.660	74.030	77.380	76.470	4,025,778
2022-12-06	77.060	78.090	75.100	75.610	74.721	3,499,405
2022-12-05	79.910	80.580	76.980	77.590	76.677	4,185,030
2022-12-02	81.990	82.560	79.900	79.900	78.960	3,458,850
2022-12-01	84.200	84.480	80.490	82.500	81.530	4,445,986
2022-11-30	83.530	84.650	81.510	82.060	81.095	3,668,141
2022-11-29	81.700	85.730	81.620	84.660	83.664	4,449,365
2022-11-28	85.500	88.500	82.400	82.730	81.757	4,079,996
2022-11-25	88.880	90.000	84.450	85.220	84.218	4,181,223
2022-11-24	87.780	90.780	85.800	90.450	89.386	4,607,179
2022-11-23	91.030	92.400	86.670	86.870	85.848	3,944,836
2022-11-22	96.340	98.580	90.780	92.410	91.323	6,748,852
2022-11-21	96.000	102.00	94.180	98.330	97.173	9,987,868
2022-11-18	86.500	98.920	86.500	94.860	93.744	9,693,897
2022-11-17	85.000	87.740	84.700	86.380	85.364	3,374,661
2022-11-16	88.000	88.600	84.700	85.770	84.761	3,965,229
2022-11-15	89.000	89.230	86.250	87.710	86.678	5,197,975
2022-11-14	85.800	90.500	83.400	90.240	89.179	6,751,004
2022-11-11	93.590	96.500	87.170	87.860	86.827	9,606,514
2022-11-10	93.000	99.400	90.960	91.110	90.038	8,580,567
2022-11-09	88.210	95.650	88.210	93.400	92.301	7,729,327
2022-11-08	88.500	91.300	85.300	89.350	88.299	6,180,314
2022-11-07	87.000	91.890	86.530	88.990	87.943	7,256,473

← NewerPage 16 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.