Xinxiang Tuoxin Pharmaceutical Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	33.980	35.420	33.980	35.100	35.100	10,819,711
2025-07-23	34.370	35.000	33.830	33.990	33.990	7,471,379
2025-07-22	34.390	35.500	34.100	34.570	34.570	11,106,743
2025-07-21	34.310	34.920	34.100	34.570	34.570	5,985,714
2025-07-18	34.750	34.920	33.820	34.730	34.730	8,691,400
2025-07-17	34.990	35.250	34.250	34.800	34.800	9,816,058
2025-07-16	33.170	34.800	32.920	34.490	34.490	10,439,521
2025-07-15	33.700	33.900	32.410	32.840	32.840	5,636,040
2025-07-14	33.830	34.200	33.560	33.820	33.820	4,943,179
2025-07-11	33.210	34.320	33.210	34.070	34.070	8,627,686
2025-07-10	33.420	34.350	33.100	33.540	33.540	7,854,381
2025-07-09	34.110	34.420	33.350	33.540	33.540	10,374,610
2025-07-08	33.110	38.180	32.900	34.700	34.700	15,818,320
2025-07-07	33.000	34.270	32.500	32.630	32.630	7,715,457
2025-07-04	33.510	34.480	33.200	33.200	33.200	11,883,453
2025-07-03	32.550	34.210	32.210	33.700	33.700	11,046,149
2025-07-02	32.770	33.400	32.100	32.540	32.540	7,531,259
2025-07-01	31.870	33.520	31.630	33.330	33.330	13,091,507
2025-06-30	31.590	31.800	31.010	31.730	31.730	4,420,700
2025-06-27	31.070	31.810	31.020	31.430	31.430	5,200,663
2025-06-26	31.600	31.600	30.790	31.100	31.100	4,313,400
2025-06-25	31.500	31.670	30.930	31.610	31.610	4,687,230
2025-06-24	31.500	32.080	31.320	31.560	31.560	5,231,330
2025-06-23	30.620	31.730	30.260	31.510	31.510	5,178,864
2025-06-20	31.620	31.700	30.550	30.610	30.610	3,981,584
2025-06-19	31.850	32.550	30.990	31.140	31.140	5,941,100
2025-06-18	32.340	32.880	31.730	32.040	32.040	5,248,949
2025-06-17	33.900	34.540	32.800	32.890	32.890	8,350,650
2025-06-16	32.310	34.280	32.310	33.740	33.740	7,155,210
2025-06-13	33.880	34.780	32.850	33.030	33.030	9,708,091
2025-06-12	35.380	35.400	34.350	34.500	34.500	9,747,355
2025-06-11	35.290	36.200	34.600	35.450	35.450	12,235,031
2025-06-10	34.260	38.520	34.250	35.820	35.820	21,198,460
2025-06-09	32.460	35.360	32.460	34.700	34.700	15,151,337
2025-06-06	32.380	33.350	32.030	32.390	32.390	7,029,022
2025-06-05	33.960	33.980	32.280	32.610	32.610	7,976,849
2025-06-04	33.200	33.880	32.500	33.470	33.470	8,580,029
2025-06-03	32.530	33.950	32.430	33.600	33.600	9,813,828
2025-05-30	33.130	34.590	32.600	32.640	32.640	11,208,561
2025-05-29	31.970	33.680	31.510	33.130	33.130	12,378,687
2025-05-28	34.010	34.290	31.780	31.910	31.910	11,430,787
2025-05-27	32.950	33.760	32.500	33.690	33.690	12,673,896
2025-05-26	33.500	33.500	32.110	32.940	32.940	12,824,197
2025-05-23	35.800	35.810	34.030	34.500	34.500	15,495,713
2025-05-22	37.120	37.940	34.500	34.710	34.710	19,163,705
2025-05-21	36.640	40.570	35.730	38.970	38.970	23,559,256
2025-05-20	36.880	41.500	36.210	38.640	38.640	25,900,549
2025-05-19	37.360	40.660	33.770	38.300	38.300	29,345,519
2025-05-16	32.200	37.780	31.610	37.780	37.780	27,488,098
2025-05-15	26.380	31.480	26.230	31.480	31.480	16,349,162
2025-05-14	26.690	26.690	26.210	26.230	26.230	2,631,200
2025-05-13	26.650	26.770	26.280	26.480	26.480	2,414,800
2025-05-12	26.400	26.690	25.890	26.460	26.460	2,933,700
2025-05-09	26.540	26.760	26.050	26.050	26.050	2,008,815
2025-05-08	25.790	26.880	25.620	26.540	26.540	3,958,519
2025-05-07	26.010	26.200	25.500	25.730	25.730	2,072,715
2025-05-06	25.240	25.680	25.120	25.670	25.670	2,751,382
2025-04-30	25.190	25.600	25.010	25.010	25.010	2,434,018
2025-04-29	25.080	25.680	24.960	25.010	25.010	2,034,100
2025-04-28	25.870	25.870	24.800	25.120	25.120	3,229,010

← NewerPage 6 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.