Xinxiang Tuoxin Pharmaceutical Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	26.810	27.000	26.160	26.180	26.180	2,341,700
2025-04-24	26.850	27.390	26.560	26.870	26.870	3,355,318
2025-04-23	27.210	27.390	26.700	26.700	26.700	3,229,200
2025-04-22	26.950	27.600	26.750	27.200	27.200	4,373,000
2025-04-21	26.210	27.190	25.820	26.890	26.890	3,706,000
2025-04-18	26.500	27.100	25.900	26.200	26.200	2,975,400
2025-04-17	26.040	26.790	25.810	26.190	26.190	1,948,400
2025-04-16	26.600	26.680	25.610	26.050	26.050	2,258,900
2025-04-15	27.080	27.200	26.700	26.820	26.820	2,498,500
2025-04-14	27.170	27.400	26.930	27.070	27.070	2,655,600
2025-04-11	26.510	27.340	26.480	26.700	26.700	3,387,999
2025-04-10	26.330	27.420	26.330	26.680	26.680	4,393,921
2025-04-09	25.390	26.330	23.200	26.100	26.100	5,802,700
2025-04-08	25.000	27.170	25.000	25.680	25.680	6,982,171
2025-04-07	28.500	29.130	23.910	24.460	24.460	6,371,600
2025-04-03	29.500	30.400	29.500	29.750	29.750	5,611,867
2025-04-02	29.130	30.490	28.960	29.630	29.630	7,657,701
2025-04-01	29.340	30.370	29.010	29.490	29.490	7,786,700
2025-03-31	27.660	29.680	27.520	28.980	28.980	7,379,904
2025-03-28	27.850	28.980	27.850	28.000	28.000	3,385,609
2025-03-27	27.700	28.120	27.170	28.020	28.020	2,356,700
2025-03-26	27.410	27.970	27.410	27.730	27.730	1,470,400
2025-03-25	27.520	27.780	27.250	27.550	27.550	1,773,700
2025-03-24	28.200	28.380	27.150	27.510	27.510	2,786,300
2025-03-21	28.750	28.930	28.090	28.200	28.200	2,173,810
2025-03-20	28.810	28.940	28.620	28.650	28.650	1,549,600
2025-03-19	29.030	29.200	28.710	28.890	28.890	1,917,000
2025-03-18	29.060	29.550	28.910	29.090	29.090	2,819,600
2025-03-17	29.120	29.300	28.910	29.040	29.040	2,086,700
2025-03-14	28.650	29.100	28.360	29.080	29.080	2,599,900
2025-03-13	28.830	29.470	28.280	28.620	28.620	2,625,907
2025-03-12	29.390	29.490	28.830	28.860	28.860	2,660,000
2025-03-11	29.130	29.950	29.030	29.390	29.390	3,549,020
2025-03-10	29.700	30.150	29.080	29.620	29.620	4,188,600
2025-03-07	28.900	29.650	28.900	29.120	29.120	4,013,820
2025-03-06	28.310	29.190	28.130	28.790	28.790	3,601,705
2025-03-05	28.530	28.550	27.910	28.170	28.170	2,068,497
2025-03-04	28.190	28.660	27.810	28.470	28.470	2,799,439
2025-03-03	27.930	28.750	27.910	28.220	28.220	2,632,622
2025-02-28	28.800	29.060	27.870	27.920	27.920	3,858,629
2025-02-27	29.260	29.600	28.440	28.880	28.880	3,180,670
2025-02-26	28.770	29.450	28.620	29.260	29.260	3,892,037
2025-02-25	28.120	29.580	27.860	28.770	28.770	4,747,620
2025-02-24	28.620	28.620	27.960	28.320	28.320	2,307,978
2025-02-21	28.230	28.780	27.870	28.410	28.410	3,302,737
2025-02-20	28.110	29.780	27.960	28.820	28.820	3,972,014
2025-02-19	27.970	28.250	27.570	28.110	28.110	1,974,410
2025-02-18	28.850	28.850	27.660	27.750	27.750	2,933,500
2025-02-17	28.800	29.280	28.460	28.850	28.850	3,340,746
2025-02-14	27.960	29.740	27.820	28.800	28.800	4,809,928
2025-02-13	27.900	28.020	27.710	27.800	27.800	1,874,609
2025-02-12	27.930	28.020	27.560	27.850	27.850	1,876,600
2025-02-11	28.590	28.590	27.800	27.930	27.930	2,331,500
2025-02-10	28.200	28.610	28.000	28.600	28.600	2,975,634
2025-02-07	27.540	28.450	27.380	27.990	27.990	2,970,129
2025-02-06	27.610	27.620	27.080	27.610	27.610	1,908,033
2025-02-05	27.120	27.400	27.060	27.380	27.380	1,772,600
2025-01-27	26.980	27.420	26.740	26.740	26.740	1,141,600
2025-01-24	26.840	26.970	26.450	26.910	26.910	1,622,288
2025-01-23	27.150	27.500	26.840	26.840	26.840	1,765,547

← NewerPage 7 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.