Xinxiang Tuoxin Pharmaceutical Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	29.740	30.190	29.330	29.490	29.490	2,274,912
2026-01-19	29.590	30.060	29.590	29.740	29.740	1,763,100
2026-01-16	30.400	30.450	29.590	29.880	29.880	2,651,533
2026-01-15	30.710	30.990	30.000	30.220	30.220	3,005,869
2026-01-14	30.450	31.600	30.200	30.710	30.710	5,246,163
2026-01-13	30.310	31.540	30.200	30.600	30.600	5,783,806
2026-01-12	29.700	30.380	29.410	30.150	30.150	3,892,633
2026-01-09	29.350	29.640	29.050	29.600	29.600	3,651,529
2026-01-08	28.950	29.550	28.950	29.290	29.290	2,384,872
2026-01-07	28.960	29.480	28.890	28.920	28.920	2,648,956
2026-01-06	28.910	29.190	28.640	28.980	28.980	2,051,387
2026-01-05	28.080	29.000	28.080	28.910	28.910	3,028,946
2025-12-31	27.970	28.200	27.850	28.000	28.000	1,200,816
2025-12-30	28.300	28.390	27.880	27.940	27.940	1,697,247
2025-12-29	28.580	28.620	28.100	28.200	28.200	1,681,537
2025-12-26	28.900	28.930	28.550	28.650	28.650	1,681,398
2025-12-25	28.800	29.050	28.510	28.930	28.930	2,041,698
2025-12-24	28.860	29.050	28.650	28.850	28.850	2,669,756
2025-12-23	28.590	29.580	28.220	29.050	29.050	3,769,088
2025-12-22	28.790	29.150	28.640	28.720	28.720	1,785,300
2025-12-19	28.700	29.330	28.610	28.800	28.800	1,838,600
2025-12-18	28.370	29.320	28.200	28.700	28.700	3,022,384
2025-12-17	28.300	28.600	27.960	28.420	28.420	2,462,957
2025-12-16	29.330	29.360	28.210	28.300	28.300	2,373,056
2025-12-15	29.190	29.860	29.000	29.390	29.390	2,013,604
2025-12-12	30.010	30.090	29.340	29.440	29.440	2,312,533
2025-12-11	30.960	30.960	29.800	29.900	29.900	3,163,670
2025-12-10	31.600	31.650	30.590	30.870	30.870	3,107,400
2025-12-09	32.160	32.630	31.460	31.520	31.520	3,184,764
2025-12-08	32.080	32.660	32.040	32.100	32.100	2,834,792
2025-12-05	33.260	33.260	31.870	32.160	32.160	3,297,877
2025-12-04	32.990	33.290	32.110	32.670	32.670	3,068,592
2025-12-03	33.790	33.990	32.940	33.160	33.160	4,045,037
2025-12-02	34.080	34.090	33.320	33.760	33.760	3,518,818
2025-12-01	33.650	35.110	33.490	34.000	34.000	6,246,086
2025-11-28	33.660	34.070	33.370	33.650	33.650	4,414,384
2025-11-27	33.900	34.360	33.210	34.340	34.340	6,239,609
2025-11-26	33.800	35.170	33.800	33.800	33.800	8,449,917
2025-11-25	31.340	34.170	31.250	33.800	33.800	10,092,906
2025-11-24	31.080	32.250	30.990	31.250	31.250	3,412,500
2025-11-21	32.190	32.770	31.000	31.000	31.000	4,061,304
2025-11-20	33.270	33.580	32.280	32.480	32.480	3,226,061
2025-11-19	33.700	34.280	32.890	32.990	32.990	5,313,181
2025-11-18	33.510	35.700	33.490	34.380	34.380	9,095,646
2025-11-17	34.350	34.450	33.280	33.500	33.500	4,862,003
2025-11-14	33.850	35.180	33.660	34.470	34.470	8,040,326
2025-11-13	33.330	34.030	32.900	33.920	33.920	5,364,490
2025-11-12	33.100	33.860	33.050	33.550	33.550	5,019,200
2025-11-11	32.940	33.580	32.610	33.200	33.200	4,033,203
2025-11-10	32.470	33.590	32.370	33.060	33.060	4,775,645
2025-11-07	32.010	32.560	31.990	32.280	32.280	2,485,605
2025-11-06	32.250	32.330	31.810	32.120	32.120	1,870,797
2025-11-05	32.040	32.640	32.040	32.410	32.410	2,781,099
2025-11-04	32.390	32.890	31.850	32.370	32.370	3,229,900
2025-11-03	32.600	32.620	31.810	32.390	32.390	3,264,182
2025-10-31	30.400	33.000	30.350	32.190	32.190	7,556,256
2025-10-30	31.210	31.280	30.430	30.470	30.470	2,517,936
2025-10-29	31.680	32.080	31.250	31.310	31.310	3,577,783
2025-10-28	31.310	33.000	31.100	32.000	32.000	4,745,517
2025-10-27	31.420	32.000	31.290	31.380	31.380	2,533,501

← NewerPage 4 of 21 · 1,209 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.