Xinxiang Tuoxin Pharmaceutical Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	35.290	35.440	33.450	33.610	33.610	5,835,800
2024-10-28	34.300	35.660	33.700	35.290	35.290	6,919,209
2024-10-25	33.570	34.700	33.300	34.250	34.250	5,154,600
2024-10-24	33.740	35.000	33.520	34.010	34.010	4,934,900
2024-10-23	35.000	35.000	33.700	33.870	33.870	4,448,997
2024-10-22	33.800	35.080	33.600	34.750	34.750	5,496,300
2024-10-21	33.000	34.280	32.760	33.760	33.760	4,534,365
2024-10-18	31.840	33.860	31.700	32.960	32.960	4,898,987
2024-10-17	32.330	32.800	31.800	31.830	31.830	2,846,900
2024-10-16	32.010	32.640	31.700	32.050	32.050	2,781,308
2024-10-15	32.500	33.560	32.080	32.240	32.240	3,940,127
2024-10-14	32.150	32.590	31.100	32.570	32.570	3,877,421
2024-10-11	33.950	34.000	31.410	31.960	31.960	4,531,039
2024-10-10	35.100	36.280	34.090	34.140	34.140	6,061,221
2024-10-09	37.490	38.490	33.890	33.890	33.890	8,173,991
2024-10-08	41.000	41.000	36.250	39.510	39.510	10,295,795
2024-09-30	32.250	35.290	31.200	34.890	34.890	9,468,361
2024-09-27	29.000	31.200	28.500	30.570	30.570	5,487,741
2024-09-26	27.570	28.500	27.220	28.500	28.500	3,564,004
2024-09-25	27.200	28.180	27.150	27.650	27.650	3,947,520
2024-09-24	26.420	27.050	26.120	26.980	26.980	2,732,325
2024-09-23	26.500	26.780	26.210	26.290	26.290	1,460,053
2024-09-20	26.960	26.960	26.100	26.310	26.310	1,647,404
2024-09-19	26.500	27.060	26.140	26.820	26.820	1,908,604
2024-09-18	26.980	27.080	25.950	26.220	26.220	1,534,139
2024-09-13	27.700	27.920	26.950	27.000	27.000	1,684,404
2024-09-12	28.000	28.450	27.800	27.810	27.810	1,269,704
2024-09-11	27.970	28.250	27.830	28.000	28.000	1,150,863
2024-09-10	28.240	28.350	27.500	28.120	28.120	1,800,984
2024-09-09	28.030	28.800	27.930	28.140	28.140	1,777,544
2024-09-06	28.830	29.390	27.960	27.960	27.960	2,250,400
2024-09-05	28.820	29.500	28.820	29.080	29.080	1,577,327
2024-09-04	28.910	29.470	28.580	28.820	28.820	1,552,900
2024-09-03	28.850	29.620	28.520	29.040	29.040	2,029,433
2024-09-02	29.430	30.260	29.110	29.120	29.120	2,371,161
2024-08-30	28.810	29.880	28.770	29.470	29.470	2,334,910
2024-08-29	28.280	29.140	28.120	29.000	29.000	1,941,383
2024-08-28	29.050	29.300	28.250	28.680	28.680	2,423,449
2024-08-27	28.750	30.510	28.660	29.420	29.420	4,397,296
2024-08-26	28.000	28.820	27.570	28.550	28.550	2,304,400
2024-08-23	29.210	29.550	28.410	28.430	28.430	2,875,360
2024-08-22	30.430	30.550	29.010	29.110	29.110	3,889,561
2024-08-21	32.600	32.910	30.420	30.540	30.540	5,865,261
2024-08-20	33.200	34.200	32.560	32.610	32.610	4,766,446
2024-08-19	34.520	35.140	33.720	33.800	33.800	6,812,445
2024-08-16	32.850	35.500	32.000	35.010	35.010	10,324,807
2024-08-15	34.410	35.150	33.350	33.540	33.540	6,046,757
2024-08-14	33.170	34.500	32.560	33.400	33.400	5,515,089
2024-08-13	33.490	34.070	32.900	33.590	33.590	6,532,607
2024-08-12	32.180	34.680	32.010	34.150	34.150	9,688,918
2024-08-09	33.000	33.300	31.360	31.500	31.500	5,469,564
2024-08-08	32.500	35.460	32.490	32.950	32.950	8,848,368
2024-08-07	32.430	32.700	31.910	32.350	32.350	3,423,918
2024-08-06	31.510	33.050	31.260	32.840	32.840	5,532,661
2024-08-05	32.150	33.150	31.430	31.430	31.430	4,865,145
2024-08-02	31.280	34.110	31.210	32.680	32.680	8,277,533
2024-08-01	31.610	32.360	31.360	31.390	31.390	3,506,620
2024-07-31	30.540	31.650	30.130	31.610	31.610	3,894,183
2024-07-30	30.050	31.200	30.030	30.750	30.750	3,204,119
2024-07-29	30.520	30.530	29.990	30.170	30.170	1,697,823

← NewerPage 9 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.