Xinxiang Tuoxin Pharmaceutical Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	27.000	27.080	26.760	26.840	26.840	1,154,010
2025-01-21	27.560	27.610	26.910	27.200	27.200	1,803,088
2025-01-20	27.560	27.600	27.210	27.500	27.500	1,447,605
2025-01-17	27.100	27.520	27.010	27.310	27.310	1,450,705
2025-01-16	27.450	27.500	27.020	27.180	27.180	1,477,533
2025-01-15	27.520	27.520	27.100	27.270	27.270	1,608,000
2025-01-14	26.930	27.550	26.810	27.520	27.520	2,150,492
2025-01-13	27.000	27.150	26.280	26.770	26.770	1,649,663
2025-01-10	28.360	28.540	27.150	27.150	27.150	3,061,000
2025-01-09	28.400	28.820	27.700	28.330	28.330	2,836,126
2025-01-08	28.400	29.160	28.260	28.700	28.700	3,120,139
2025-01-07	29.050	29.350	28.010	28.520	28.520	4,177,174
2025-01-06	28.690	30.200	28.690	29.490	29.490	5,599,732
2025-01-03	27.970	29.490	27.450	28.000	28.000	4,133,820
2025-01-02	28.280	28.780	27.650	27.840	27.840	1,968,500
2024-12-31	29.200	29.400	28.050	28.190	28.190	2,244,020
2024-12-30	29.600	29.850	29.080	29.200	29.200	1,802,220
2024-12-27	29.290	30.160	29.200	29.640	29.640	1,902,710
2024-12-26	29.020	29.610	29.010	29.380	29.380	1,775,300
2024-12-25	31.000	31.130	29.180	29.220	29.220	3,436,516
2024-12-24	30.580	31.080	30.100	30.650	30.650	4,046,390
2024-12-23	30.680	32.700	29.970	31.600	31.600	6,176,293
2024-12-20	30.610	31.160	30.460	30.760	30.760	2,300,517
2024-12-19	30.830	30.910	30.000	30.610	30.610	2,217,333
2024-12-18	31.330	31.430	30.530	31.070	31.070	2,037,285
2024-12-17	32.600	32.910	31.110	31.210	31.210	2,928,100
2024-12-16	33.050	33.800	32.620	32.800	32.800	2,114,505
2024-12-13	34.100	34.350	33.050	33.050	33.050	3,860,080
2024-12-12	33.980	34.490	33.750	34.280	34.280	3,013,004
2024-12-11	34.200	34.500	33.800	33.950	33.950	2,864,613
2024-12-10	35.300	35.380	34.140	34.260	34.260	5,031,824
2024-12-09	33.830	35.560	33.150	34.090	34.090	8,419,633
2024-12-06	32.280	32.850	31.870	32.840	32.840	2,293,015
2024-12-05	32.070	32.280	31.800	32.260	32.260	1,395,361
2024-12-04	32.650	32.680	31.640	31.960	31.960	2,093,422
2024-12-03	33.150	33.290	32.350	32.650	32.650	2,014,043
2024-12-02	32.560	33.230	32.450	33.150	33.150	2,303,431
2024-11-29	32.360	32.750	31.800	32.560	32.560	2,326,300
2024-11-28	32.280	32.520	32.090	32.220	32.220	1,761,165
2024-11-27	32.000	32.450	31.030	32.430	32.430	2,718,530
2024-11-26	32.100	32.800	31.850	32.000	32.000	2,345,737
2024-11-25	31.610	32.300	31.480	32.130	32.130	2,329,900
2024-11-22	33.150	33.570	31.450	31.540	31.540	3,126,604
2024-11-21	33.610	33.920	32.970	33.330	33.330	2,525,300
2024-11-20	32.700	34.000	32.470	33.730	33.730	3,595,927
2024-11-19	32.000	32.770	31.600	32.760	32.760	2,869,704
2024-11-18	32.690	33.190	31.650	31.800	31.800	2,950,700
2024-11-15	33.740	34.010	32.670	32.680	32.680	2,872,800
2024-11-14	35.140	35.220	33.700	33.710	33.710	3,703,410
2024-11-13	35.650	36.450	34.590	35.130	35.130	5,204,070
2024-11-12	36.520	37.690	35.610	35.860	35.860	8,684,148
2024-11-11	34.160	35.500	34.160	35.470	35.470	4,250,920
2024-11-08	34.970	35.440	34.310	34.460	34.460	5,138,364
2024-11-07	33.210	34.660	33.040	34.470	34.470	4,361,198
2024-11-06	33.400	34.100	32.870	33.590	33.590	4,168,585
2024-11-05	32.410	33.370	32.020	33.300	33.300	3,425,745
2024-11-04	31.920	32.640	31.850	32.570	32.570	2,233,892
2024-11-01	32.910	32.980	31.410	31.760	31.760	3,649,569
2024-10-31	32.720	33.190	32.500	32.850	32.850	3,305,100
2024-10-30	33.340	33.670	32.400	32.830	32.830	3,650,770

← NewerPage 8 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.