Xinxiang Tuoxin Pharmaceutical Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 98.980 | 100.42 | 96.020 | 99.450 | 98.280 | 3,926,096 |
| 2022-08-03 | 103.00 | 105.45 | 97.500 | 98.500 | 97.341 | 4,613,999 |
| 2022-08-02 | 112.55 | 113.50 | 103.37 | 103.62 | 102.40 | 4,814,108 |
| 2022-08-01 | 112.00 | 115.87 | 110.00 | 114.60 | 113.25 | 3,046,250 |
| 2022-07-29 | 120.21 | 120.43 | 112.00 | 113.54 | 112.20 | 5,166,906 |
| 2022-07-28 | 126.12 | 128.30 | 120.18 | 120.49 | 119.07 | 5,581,783 |
| 2022-07-27 | 129.97 | 134.40 | 125.00 | 128.05 | 126.54 | 5,581,687 |
| 2022-07-26 | 141.00 | 144.42 | 128.00 | 132.07 | 130.52 | 7,108,872 |
| 2022-07-25 | 136.26 | 144.97 | 136.06 | 140.90 | 139.24 | 4,867,513 |
| 2022-07-22 | 135.80 | 139.78 | 135.28 | 135.71 | 134.11 | 3,357,386 |
| 2022-07-21 | 136.91 | 138.39 | 133.56 | 133.89 | 132.32 | 3,274,202 |
| 2022-07-20 | 139.73 | 140.68 | 134.70 | 135.32 | 133.73 | 4,049,351 |
| 2022-07-19 | 140.94 | 144.29 | 136.78 | 140.15 | 138.50 | 5,274,497 |
| 2022-07-18 | 126.50 | 147.47 | 124.69 | 140.00 | 138.35 | 8,157,775 |
| 2022-07-15 | 138.87 | 143.00 | 121.98 | 125.29 | 123.82 | 7,313,826 |
| 2022-07-14 | 134.05 | 139.45 | 133.84 | 139.45 | 137.81 | 4,849,313 |
| 2022-07-13 | 134.27 | 140.52 | 132.79 | 133.20 | 131.63 | 4,902,250 |
| 2022-07-12 | 139.38 | 140.14 | 134.90 | 135.60 | 134.00 | 4,622,608 |
| 2022-07-11 | 133.11 | 145.54 | 132.12 | 140.49 | 138.84 | 8,025,985 |
| 2022-07-08 | 129.90 | 136.33 | 128.80 | 134.48 | 132.90 | 6,401,083 |
| 2022-07-07 | 136.00 | 136.00 | 126.42 | 130.50 | 128.96 | 5,280,232 |
| 2022-07-06 | 126.20 | 136.50 | 126.20 | 134.82 | 133.23 | 7,636,553 |
| 2022-07-05 | 127.57 | 130.58 | 124.20 | 126.50 | 125.01 | 4,164,035 |
| 2022-07-04 | 127.00 | 133.00 | 126.70 | 127.89 | 126.39 | 4,712,266 |
| 2022-07-01 | 125.63 | 130.99 | 122.03 | 129.82 | 128.29 | 6,626,662 |
| 2022-06-30 | 114.01 | 135.66 | 112.38 | 125.62 | 124.14 | 9,295,561 |
| 2022-06-29 | 118.00 | 120.80 | 114.25 | 114.26 | 112.92 | 4,175,031 |
| 2022-06-28 | 115.50 | 118.99 | 113.61 | 118.15 | 116.76 | 3,789,053 |
| 2022-06-27 | 120.88 | 122.48 | 115.97 | 117.39 | 116.01 | 4,077,286 |
| 2022-06-24 | 120.00 | 125.88 | 118.50 | 122.10 | 120.66 | 3,469,701 |
| 2022-06-23 | 119.00 | 120.98 | 117.27 | 120.09 | 118.68 | 2,944,040 |
| 2022-06-22 | 120.00 | 123.66 | 119.05 | 120.69 | 119.27 | 3,370,643 |
| 2022-06-21 | 125.00 | 128.00 | 121.22 | 121.51 | 120.08 | 4,340,213 |
| 2022-06-20 | 122.00 | 126.58 | 120.00 | 125.00 | 123.53 | 5,537,189 |
| 2022-06-17 | 115.16 | 123.91 | 114.90 | 121.26 | 119.83 | 5,759,143 |
| 2022-06-16 | 113.60 | 121.00 | 112.00 | 116.75 | 115.38 | 4,767,194 |
| 2022-06-15 | 115.06 | 118.20 | 113.44 | 113.50 | 112.16 | 3,171,520 |
| 2022-06-14 | 117.00 | 118.32 | 111.70 | 115.06 | 113.71 | 3,465,923 |
| 2022-06-13 | 116.54 | 120.65 | 116.54 | 118.18 | 116.79 | 2,913,052 |
| 2022-06-10 | 118.00 | 120.90 | 116.66 | 117.51 | 116.13 | 2,821,822 |
| 2022-06-09 | 119.33 | 122.30 | 116.10 | 116.10 | 114.73 | 3,778,113 |
| 2022-06-08 | 127.00 | 127.00 | 121.20 | 121.90 | 120.47 | 4,790,925 |
| 2022-06-07 | 125.20 | 132.60 | 123.00 | 128.90 | 127.38 | 6,495,437 |
| 2022-06-06 | 124.23 | 126.65 | 122.84 | 123.90 | 122.44 | 3,406,173 |
| 2022-06-02 | 123.39 | 129.20 | 121.66 | 126.60 | 125.11 | 4,293,402 |
| 2022-06-01 | 122.72 | 126.73 | 122.06 | 122.50 | 121.06 | 4,127,454 |
| 2022-05-31 | 127.00 | 130.88 | 116.99 | 123.95 | 122.49 | 6,419,285 |
| 2022-05-30 | 144.00 | 145.41 | 129.25 | 129.29 | 127.77 | 7,499,561 |
| 2022-05-27 | 139.12 | 150.58 | 137.52 | 146.80 | 145.07 | 6,194,483 |
| 2022-05-26 | 143.00 | 148.80 | 139.81 | 141.15 | 139.49 | 6,137,744 |
| 2022-05-25 | 135.60 | 157.20 | 127.84 | 149.00 | 147.25 | 9,006,329 |
| 2022-05-24 | 137.18 | 139.90 | 132.77 | 134.20 | 132.52 | 4,329,587 |
| 2022-05-23 | 134.70 | 138.68 | 133.31 | 136.88 | 135.17 | 3,201,044 |
| 2022-05-20 | 145.32 | 145.40 | 132.16 | 136.28 | 134.58 | 5,450,807 |
| 2022-05-19 | 136.06 | 146.48 | 136.06 | 143.18 | 141.39 | 5,001,959 |
| 2022-05-18 | 143.30 | 147.85 | 140.67 | 141.00 | 139.24 | 3,919,478 |
| 2022-05-17 | 148.88 | 151.00 | 141.00 | 143.30 | 141.51 | 5,009,234 |
| 2022-05-16 | 156.00 | 157.70 | 147.30 | 150.20 | 148.32 | 5,958,334 |
| 2022-05-13 | 158.80 | 163.12 | 156.06 | 161.69 | 159.67 | 4,455,851 |
| 2022-05-12 | 163.12 | 167.27 | 157.80 | 160.71 | 158.70 | 8,196,134 |
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.