Xinxiang Tuoxin Pharmaceutical Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	27.430	27.470	26.730	26.810	26.810	1,869,815
2026-04-22	27.450	27.580	27.150	27.510	27.510	1,452,800
2026-04-21	27.690	28.060	27.310	27.500	27.500	1,767,900
2026-04-20	27.730	28.400	27.490	27.800	27.800	2,020,600
2026-04-17	28.330	28.350	27.440	27.730	27.730	2,529,830
2026-04-16	28.650	28.960	28.340	28.400	28.400	2,869,627
2026-04-15	28.200	28.800	28.100	28.400	28.400	3,399,100
2026-04-14	27.700	28.260	27.370	28.080	28.080	2,864,900
2026-04-13	28.180	28.180	27.420	27.600	27.600	1,943,000
2026-04-10	28.120	28.790	28.040	28.180	28.180	2,143,700
2026-04-09	28.680	29.360	28.000	28.080	28.080	2,981,500
2026-04-08	28.810	29.220	28.600	28.830	28.830	2,159,500
2026-04-07	27.980	28.760	27.110	28.550	28.550	2,679,425
2026-04-03	28.840	29.170	27.950	27.990	27.990	3,102,740
2026-04-02	28.620	29.660	28.620	29.000	29.000	3,922,888
2026-04-01	28.400	28.910	28.020	28.800	28.800	2,582,330
2026-03-31	28.330	28.840	27.870	27.930	27.930	1,886,026
2026-03-30	28.350	28.990	28.170	28.440	28.440	2,257,600
2026-03-27	27.110	28.700	27.010	28.640	28.640	2,702,460
2026-03-26	27.600	28.180	27.210	27.330	27.330	1,448,296
2026-03-25	27.360	28.100	27.160	27.650	27.650	1,494,772
2026-03-24	26.290	27.180	26.290	27.120	27.120	2,306,644
2026-03-23	27.250	27.310	25.600	25.800	25.800	2,604,614
2026-03-20	28.500	28.890	27.600	27.650	27.650	1,917,409
2026-03-19	28.880	29.300	28.340	28.450	28.450	1,777,497
2026-03-18	28.720	29.210	28.680	29.080	29.080	2,144,400
2026-03-17	29.140	29.950	28.680	28.700	28.700	2,644,202
2026-03-16	28.430	29.400	28.430	28.920	28.920	2,091,735
2026-03-13	28.190	28.920	28.100	28.310	28.310	1,647,818
2026-03-12	28.760	28.970	28.190	28.300	28.300	1,391,405
2026-03-11	29.140	29.330	28.630	28.730	28.730	1,605,600
2026-03-10	28.420	29.470	28.420	29.140	29.140	2,813,749
2026-03-09	28.120	28.650	28.030	28.410	28.410	2,014,300
2026-03-06	27.520	28.540	27.350	28.410	28.410	2,628,110
2026-03-05	27.580	27.750	27.250	27.410	27.410	1,531,499
2026-03-04	26.890	27.280	26.630	27.040	27.040	1,467,501
2026-03-03	27.980	28.220	26.920	26.990	26.990	2,169,019
2026-03-02	28.890	28.890	27.860	28.000	28.000	2,550,650
2026-02-27	29.300	29.490	29.100	29.240	29.240	1,551,744
2026-02-26	29.260	29.580	29.080	29.290	29.290	2,043,377
2026-02-25	29.000	29.330	28.960	29.190	29.190	1,568,791
2026-02-24	28.700	29.010	28.660	28.970	28.970	1,211,126
2026-02-13	28.750	29.060	28.560	28.560	28.560	1,097,752
2026-02-12	29.090	29.130	28.660	28.710	28.710	1,795,001
2026-02-11	29.210	29.360	29.010	29.060	29.060	1,579,766
2026-02-10	29.350	29.680	29.200	29.300	29.300	2,299,761
2026-02-09	29.030	29.500	29.010	29.300	29.300	2,162,185
2026-02-06	29.240	29.600	29.150	29.150	29.150	2,732,559
2026-02-05	29.280	29.790	28.980	29.330	29.330	3,127,900
2026-02-04	29.230	29.330	28.870	29.320	29.320	2,304,127
2026-02-03	29.090	29.230	28.860	29.190	29.190	2,077,120
2026-02-02	29.830	29.880	28.800	28.810	28.810	3,833,295
2026-01-30	30.500	31.280	29.840	29.980	29.980	4,770,900
2026-01-29	31.950	32.370	30.560	30.710	30.710	7,435,347
2026-01-28	33.070	34.300	32.550	32.640	32.640	10,129,690
2026-01-27	31.770	36.340	29.750	34.370	34.370	18,055,770
2026-01-26	32.010	32.410	30.900	31.830	31.830	11,660,280
2026-01-23	29.800	30.170	29.660	30.080	30.080	3,040,342
2026-01-22	29.700	29.900	29.500	29.660	29.660	2,318,719
2026-01-21	29.380	29.700	29.280	29.570	29.570	1,985,027

← NewerPage 3 of 5 · 243 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.