Xinxiang Tuoxin Pharmaceutical Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	177.89	188.60	169.80	170.60	168.47	11,358,699
2022-05-10	163.01	173.99	163.01	172.21	170.06	5,967,593
2022-05-09	172.96	177.77	168.98	170.53	168.40	6,973,565
2022-05-06	159.80	170.90	159.80	162.40	160.37	6,421,551
2022-05-05	167.00	171.73	159.99	164.23	162.18	7,599,310
2022-04-29	185.00	189.38	171.20	173.51	171.34	9,576,034
2022-04-28	177.00	181.55	172.29	179.28	177.04	8,205,312
2022-04-27	150.21	178.63	150.21	176.32	174.12	10,320,908
2022-04-26	166.90	170.00	149.00	150.20	148.32	7,087,194
2022-04-25	172.00	174.58	161.90	170.40	168.27	6,734,696
2022-04-22	171.91	181.91	167.76	169.26	167.14	7,437,276
2022-04-21	190.00	199.50	180.11	186.40	184.07	7,903,935
2022-04-20	200.50	207.00	183.00	184.00	181.70	8,566,448
2022-04-19	201.00	215.88	200.00	209.22	206.60	8,385,932
2022-04-18	205.00	216.88	195.90	212.64	209.98	9,449,581
2022-04-15	184.08	213.00	184.00	195.62	193.17	10,141,633
2022-04-14	180.01	195.19	179.00	185.58	183.26	8,018,123
2022-04-13	152.88	190.00	145.45	189.99	187.62	11,140,993
2022-04-12	170.00	180.00	158.92	159.00	157.01	6,639,971
2022-04-11	166.00	183.38	155.01	176.66	174.45	7,737,123
2022-04-08	199.99	199.99	180.00	180.00	177.75	6,097,597
2022-04-07	196.00	202.99	190.03	197.85	195.38	5,872,152
2022-04-06	184.01	198.88	184.00	196.00	193.55	7,605,086
2022-04-01	177.00	190.50	176.37	184.00	181.70	5,199,677
2022-03-31	181.38	192.80	179.21	183.50	181.21	7,359,317
2022-03-30	178.00	187.50	172.00	185.18	182.87	6,875,165
2022-03-29	183.30	193.00	178.00	181.49	179.22	7,267,758
2022-03-28	211.04	217.89	182.70	191.20	188.81	11,587,989
2022-03-25	193.00	230.00	192.51	207.88	205.28	12,349,456
2022-03-24	192.00	203.50	191.13	195.54	193.10	8,982,405
2022-03-23	181.46	199.66	176.69	193.98	191.56	9,445,416
2022-03-22	185.97	190.97	178.00	181.00	178.74	7,728,326
2022-03-21	198.00	209.98	193.01	196.58	194.12	9,539,591
2022-03-18	190.01	200.50	183.26	190.05	187.67	8,301,947
2022-03-17	186.00	210.70	178.88	193.80	191.38	10,240,008
2022-03-16	201.36	203.00	170.00	191.00	188.61	9,782,312
2022-03-15	201.00	214.00	198.00	200.00	197.50	9,395,644
2022-03-14	192.50	219.58	185.81	207.94	205.34	12,489,920
2022-03-11	198.27	208.99	185.00	185.00	182.69	10,380,600
2022-03-10	201.18	205.00	184.58	194.55	192.12	10,113,398
2022-03-09	180.00	201.58	176.60	198.28	195.80	11,692,901
2022-03-08	168.00	194.13	163.88	176.99	174.78	9,574,838
2022-03-07	166.98	186.80	166.98	177.03	174.82	8,331,786
2022-03-04	182.17	186.50	168.85	171.13	168.99	10,117,237
2022-03-03	168.00	198.88	164.20	187.77	185.42	13,529,342
2022-03-02	173.00	186.99	163.02	167.00	164.91	14,798,332
2022-03-01	137.63	163.02	134.50	163.02	160.98	13,172,919
2022-02-28	117.51	135.85	117.51	135.85	134.15	11,587,721
2022-02-25	109.34	118.88	108.00	113.21	111.79	7,733,579
2022-02-24	110.00	116.50	105.13	108.88	107.52	7,833,227
2022-02-23	108.12	117.50	108.12	111.90	110.50	7,422,168
2022-02-22	113.00	113.80	105.07	107.52	106.18	8,313,840
2022-02-21	103.11	119.50	103.11	116.10	114.65	11,178,770
2022-02-18	99.610	109.00	99.200	101.63	100.36	8,306,906
2022-02-17	104.10	106.99	99.100	100.70	99.441	7,159,985
2022-02-16	100.50	110.68	98.000	105.80	104.48	10,175,597
2022-02-15	100.71	108.66	98.600	99.960	98.711	9,338,927
2022-02-14	92.290	106.22	92.290	106.22	104.89	10,863,747
2022-02-11	91.240	93.600	87.330	88.520	87.414	6,618,668
2022-02-10	98.000	102.30	94.030	95.040	93.852	6,627,505

← NewerPage 19 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.