Xinxiang Tuoxin Pharmaceutical Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	31.850	32.000	31.310	31.390	31.390	2,449,499
2025-10-23	32.980	32.980	31.500	31.950	31.950	3,235,715
2025-10-22	31.680	33.200	31.680	32.750	32.750	5,401,800
2025-10-21	31.310	32.380	31.250	32.100	32.100	3,197,598
2025-10-20	30.980	31.620	30.800	31.380	31.380	1,697,999
2025-10-17	31.480	31.680	30.520	30.580	30.580	2,024,453
2025-10-16	31.330	31.880	31.180	31.280	31.280	2,168,500
2025-10-15	30.730	31.810	30.460	31.590	31.590	3,762,608
2025-10-14	30.730	31.180	30.500	30.660	30.660	1,716,701
2025-10-13	30.030	30.600	29.510	30.500	30.500	1,587,973
2025-10-10	30.990	31.220	30.810	30.900	30.900	1,381,900
2025-10-09	31.790	31.790	30.940	31.080	31.080	2,364,053
2025-09-30	30.380	31.790	30.370	31.400	31.400	4,179,163
2025-09-29	30.240	31.140	29.720	30.360	30.360	2,512,648
2025-09-26	30.920	30.970	30.280	30.300	30.300	1,405,784
2025-09-25	31.110	31.400	30.700	30.700	30.700	1,946,253
2025-09-24	30.730	31.260	30.560	31.180	31.180	1,661,885
2025-09-23	31.480	31.480	30.140	30.710	30.710	2,206,108
2025-09-22	31.270	31.750	31.000	31.490	31.490	1,486,600
2025-09-19	31.800	31.990	31.160	31.330	31.330	2,317,731
2025-09-18	32.630	32.900	31.610	31.800	31.800	2,790,749
2025-09-17	33.100	33.100	32.400	32.490	32.490	2,992,938
2025-09-16	32.600	33.050	32.570	33.020	33.020	3,621,221
2025-09-15	32.700	32.890	32.490	32.570	32.570	1,676,212
2025-09-12	33.080	33.140	32.520	32.750	32.750	2,385,600
2025-09-11	32.510	33.130	32.010	32.950	32.950	3,063,525
2025-09-10	32.480	33.200	32.480	32.800	32.800	2,314,600
2025-09-09	33.030	33.860	32.710	32.800	32.800	2,843,780
2025-09-08	32.700	33.500	32.680	33.200	33.200	2,887,063
2025-09-05	32.640	32.860	31.950	32.800	32.800	2,769,815
2025-09-04	32.410	33.030	31.980	32.500	32.500	2,690,359
2025-09-03	32.780	33.260	32.090	32.230	32.230	3,136,000
2025-09-02	33.150	33.800	32.550	32.780	32.780	3,194,302
2025-09-01	32.480	33.500	32.480	33.370	33.370	2,870,561
2025-08-29	32.300	33.010	32.300	32.700	32.700	2,822,211
2025-08-28	32.710	33.140	31.540	32.370	32.370	3,640,924
2025-08-27	34.100	34.680	32.530	32.590	32.590	7,174,547
2025-08-26	35.360	35.700	34.500	34.590	34.590	5,587,192
2025-08-25	34.920	35.720	34.660	35.300	35.300	7,157,703
2025-08-22	34.800	34.810	34.290	34.720	34.720	4,056,566
2025-08-21	35.250	35.290	34.560	34.610	34.610	3,808,100
2025-08-20	36.180	36.180	34.720	35.160	35.160	5,642,600
2025-08-19	36.030	36.840	35.800	36.020	36.020	7,503,051
2025-08-18	35.350	36.700	35.060	36.030	36.030	8,083,959
2025-08-15	33.770	35.530	33.750	35.350	35.350	7,916,109
2025-08-14	34.760	34.840	33.700	33.810	33.810	4,808,800
2025-08-13	34.660	35.090	34.310	34.760	34.760	5,001,199
2025-08-12	35.400	35.660	34.630	34.710	34.710	4,633,700
2025-08-11	34.450	35.990	34.290	35.490	35.490	6,071,351
2025-08-08	35.550	35.550	34.280	34.330	34.330	5,772,645
2025-08-07	35.390	36.020	35.250	35.550	35.550	4,908,395
2025-08-06	36.410	37.030	35.220	35.440	35.440	8,355,779
2025-08-05	37.430	37.520	36.320	36.400	36.400	7,967,620
2025-08-04	37.100	37.850	36.010	37.520	37.520	9,700,659
2025-08-01	36.010	38.450	35.850	38.040	38.040	14,246,664
2025-07-31	35.650	36.990	35.250	36.400	36.400	11,484,039
2025-07-30	36.150	37.000	35.160	35.900	35.900	10,620,003
2025-07-29	35.370	36.550	34.710	36.360	36.360	11,602,796
2025-07-28	35.200	35.900	34.890	35.350	35.350	8,593,895
2025-07-25	35.140	36.680	34.730	34.820	34.820	10,910,513

← NewerPage 5 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.