Xinxiang Tuoxin Pharmaceutical Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	86.790	90.880	84.800	87.300	86.273	8,003,265
2022-11-03	87.010	91.990	86.500	87.900	86.866	7,602,973
2022-11-02	78.990	95.040	78.300	91.280	90.206	11,484,965
2022-11-01	75.460	81.800	72.600	80.590	79.642	7,693,291
2022-10-31	71.550	77.300	71.180	75.300	74.414	4,865,691
2022-10-28	74.000	77.720	70.860	71.180	70.343	3,802,838
2022-10-27	75.960	76.330	73.510	74.390	73.515	3,639,936
2022-10-26	68.500	79.060	68.500	76.000	75.106	6,264,446
2022-10-25	69.660	70.610	67.400	69.120	68.307	2,465,918
2022-10-24	73.900	75.090	69.830	69.900	69.078	3,691,888
2022-10-21	79.940	80.570	74.030	74.060	73.189	5,137,618
2022-10-20	74.300	81.810	74.040	77.980	77.063	5,044,979
2022-10-19	77.380	79.220	74.880	75.370	74.483	3,010,401
2022-10-18	75.580	81.000	74.640	78.000	77.083	4,461,652
2022-10-17	75.340	77.550	75.220	76.440	75.541	2,559,253
2022-10-14	72.220	77.320	72.210	76.190	75.294	3,956,881
2022-10-13	70.400	73.850	69.660	72.610	71.756	3,004,379
2022-10-12	70.600	71.210	66.950	71.180	70.343	3,131,929
2022-10-11	73.980	73.980	66.470	69.420	68.603	3,328,729
2022-10-10	70.990	74.680	70.700	72.300	71.450	4,164,367
2022-09-30	69.400	73.850	68.820	70.480	69.651	3,507,088
2022-09-29	72.000	75.750	69.720	69.820	68.999	3,708,856
2022-09-28	74.000	76.560	70.420	70.420	69.592	3,233,137
2022-09-27	71.780	74.790	71.550	74.580	73.703	2,780,088
2022-09-26	72.890	73.550	71.240	71.550	70.708	1,322,639
2022-09-23	75.310	75.310	71.520	72.900	72.043	1,931,114
2022-09-22	76.220	77.140	74.860	74.920	74.039	1,506,410
2022-09-21	77.280	77.720	75.530	76.800	75.897	1,495,006
2022-09-20	75.260	78.500	75.070	77.670	76.756	2,523,650
2022-09-19	76.100	76.990	74.500	75.020	74.138	1,658,329
2022-09-16	78.880	80.290	76.200	76.200	75.304	1,942,512
2022-09-15	81.880	83.470	77.410	78.700	77.774	2,355,249
2022-09-14	80.700	82.930	77.800	82.330	81.362	2,105,032
2022-09-13	82.960	84.130	81.710	81.780	80.818	1,743,349
2022-09-09	82.940	83.800	82.120	82.960	81.984	1,223,752
2022-09-08	84.850	85.500	82.620	82.930	81.955	2,020,310
2022-09-07	82.110	86.250	81.300	85.710	84.702	3,578,883
2022-09-06	82.000	82.970	80.250	82.870	81.895	2,309,482
2022-09-05	85.840	86.580	80.010	82.430	81.460	3,100,675
2022-09-02	86.400	88.500	84.500	85.160	84.158	2,887,128
2022-09-01	83.000	89.200	82.300	86.400	85.384	4,544,778
2022-08-31	84.910	86.680	81.770	82.600	81.628	2,518,145
2022-08-30	85.500	86.700	83.560	84.880	83.882	1,938,737
2022-08-29	83.390	85.880	82.700	85.500	84.494	2,353,142
2022-08-26	84.680	88.450	83.500	83.690	82.706	3,025,215
2022-08-25	85.030	86.950	82.500	84.320	83.328	2,875,617
2022-08-24	90.390	91.200	86.200	86.200	85.186	2,543,448
2022-08-23	92.020	92.650	88.890	90.040	88.981	2,697,373
2022-08-22	91.480	93.200	88.280	92.720	91.629	2,289,114
2022-08-19	96.840	96.960	91.740	91.760	90.681	3,530,309
2022-08-18	98.500	98.630	96.270	96.350	95.217	2,281,562
2022-08-17	100.00	100.83	97.610	98.640	97.480	2,649,500
2022-08-16	102.72	102.72	100.60	100.85	99.664	1,841,865
2022-08-15	102.50	103.00	100.33	101.86	100.66	1,813,479
2022-08-12	104.66	104.69	101.72	102.26	101.06	2,375,159
2022-08-11	104.02	104.90	102.30	103.44	102.22	2,787,010
2022-08-10	108.00	108.37	103.35	105.19	103.95	3,832,377
2022-08-09	106.00	106.90	102.66	103.24	102.03	4,519,417
2022-08-08	101.06	112.28	101.05	109.00	107.72	6,599,479
2022-08-05	101.00	101.75	96.320	97.930	96.778	3,394,317

← NewerPage 17 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.