Xinxiang Tuoxin Pharmaceutical Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	99.750	106.99	98.000	100.30	99.046	7,946,285
2022-02-08	100.50	107.45	97.990	103.48	102.19	6,623,427
2022-02-07	110.50	110.50	96.320	98.000	96.775	7,211,628
2022-01-28	108.69	120.00	103.68	113.94	112.52	10,008,888
2022-01-27	102.96	118.30	89.010	108.47	107.11	12,011,657
2022-01-26	98.550	103.43	94.550	99.690	98.444	6,504,121
2022-01-25	99.170	104.71	97.600	100.14	98.888	11,131,538
2022-01-24	100.19	102.91	92.800	95.050	93.862	10,998,992
2022-01-21	132.38	132.86	111.99	111.99	110.59	13,571,555
2022-01-20	129.00	141.61	123.00	139.99	138.24	17,641,816
2022-01-19	115.18	135.00	111.00	118.01	116.53	14,515,673
2022-01-18	110.00	128.80	98.580	123.10	121.56	17,368,106
2022-01-17	89.110	109.14	88.900	109.14	107.78	11,983,624
2022-01-14	85.000	99.470	83.070	90.950	89.813	16,765,971
2022-01-13	70.340	85.640	70.340	85.640	84.570	11,271,059
2022-01-12	72.000	74.440	68.880	71.370	70.478	5,632,040
2022-01-11	69.000	73.880	69.000	71.660	70.764	6,009,232
2022-01-10	69.000	72.270	68.340	69.180	68.315	3,995,270
2022-01-07	73.880	74.500	67.000	67.210	66.370	5,879,456
2022-01-06	71.690	75.580	71.630	73.880	72.957	4,256,180
2022-01-05	75.880	76.500	71.000	71.800	70.903	4,796,580
2022-01-04	77.500	79.300	75.700	76.340	75.386	5,404,775
2021-12-31	88.000	88.900	80.080	80.400	79.395	7,707,716
2021-12-30	83.270	85.800	81.500	83.980	82.930	7,999,377
2021-12-29	79.370	88.300	79.370	83.700	82.654	10,613,281
2021-12-28	75.110	88.880	71.490	82.220	81.192	12,204,481
2021-12-27	74.260	78.100	72.560	75.850	74.902	5,680,056
2021-12-24	83.000	83.080	76.590	78.440	77.460	7,022,678
2021-12-23	84.600	85.000	82.290	83.110	82.071	6,552,914
2021-12-22	87.030	88.000	81.120	82.410	81.380	7,194,992
2021-12-21	83.000	89.070	81.000	85.200	84.135	8,141,648
2021-12-20	85.710	93.670	84.950	87.680	86.584	11,723,032
2021-12-17	82.850	85.500	80.690	83.300	82.259	8,356,968
2021-12-16	89.320	90.900	83.140	85.140	84.076	11,258,362
2021-12-15	88.110	102.83	88.000	88.530	87.423	15,748,513
2021-12-14	80.200	93.470	79.520	93.470	92.302	16,630,646
2021-12-13	78.010	80.490	75.880	77.890	76.916	8,430,083
2021-12-10	84.280	86.600	81.790	81.790	80.768	7,446,248
2021-12-09	85.000	86.800	82.700	85.560	84.491	7,932,701
2021-12-08	80.550	86.280	80.400	85.260	84.194	9,481,307
2021-12-07	78.810	82.820	78.600	81.800	80.778	7,267,423
2021-12-06	83.480	84.180	79.790	80.000	79.000	7,924,111
2021-12-03	87.350	89.000	81.380	84.730	83.671	9,968,261
2021-12-02	95.680	99.800	89.100	89.420	88.302	11,361,235
2021-12-01	103.50	118.88	95.370	98.650	97.417	15,559,009
2021-11-30	95.970	120.03	91.970	106.30	104.97	14,843,418
2021-11-29	88.000	101.40	86.050	101.40	100.13	15,417,941
2021-11-26	85.680	86.600	80.050	84.500	83.444	8,558,250
2021-11-25	90.560	92.900	82.510	84.100	83.049	11,014,891
2021-11-24	83.800	94.520	82.010	91.990	90.840	11,850,729
2021-11-23	86.610	94.000	82.220	88.480	87.374	11,354,241
2021-11-22	88.000	91.180	80.020	87.580	86.485	10,853,714
2021-11-19	91.190	91.190	91.190	91.190	90.050	0
2021-11-18	91.190	91.190	91.190	91.190	90.050	0
2021-11-17	91.190	91.190	91.190	91.190	90.050	0
2021-11-16	91.190	91.190	91.190	91.190	90.050	0
2021-11-15	91.190	91.190	91.190	91.190	90.050	0
2021-11-12	77.000	91.190	75.030	91.190	90.050	12,377,846
2021-11-11	71.000	79.400	69.010	75.990	75.040	13,798,898
2021-11-10	63.000	66.170	60.000	66.170	65.343	16,368,637

← NewerPage 20 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.