JiangXi Tianxin Pharmaceutical Co., Ltd. (603235.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 24.21 | 24.89 | 23.90 | 24.77 | 24.77 | 1,917,872 |
| 26 Jun 2024 | 24.27 | 24.72 | 23.66 | 24.56 | 24.56 | 1,628,135 |
| 26 Jun 2024 | 0.5 Dividend | |||||
| 25 Jun 2024 | 24.12 | 25.45 | 24.00 | 25.00 | 24.50 | 2,172,194 |
| 24 Jun 2024 | 24.32 | 24.61 | 23.82 | 23.86 | 23.38 | 870,400 |
| 21 Jun 2024 | 24.28 | 24.68 | 24.16 | 24.42 | 23.93 | 296,166 |
| 20 Jun 2024 | 24.70 | 24.97 | 24.10 | 24.44 | 23.95 | 694,294 |
| 19 Jun 2024 | 25.03 | 25.18 | 24.56 | 24.70 | 24.21 | 778,388 |
| 18 Jun 2024 | 25.10 | 25.35 | 25.00 | 25.09 | 24.59 | 442,729 |
| 17 Jun 2024 | 25.33 | 25.53 | 25.11 | 25.26 | 24.75 | 228,549 |
| 14 Jun 2024 | 25.30 | 25.47 | 25.15 | 25.30 | 24.79 | 336,100 |
| 13 Jun 2024 | 25.43 | 25.67 | 25.23 | 25.31 | 24.80 | 517,841 |
| 12 Jun 2024 | 25.84 | 25.99 | 25.40 | 25.44 | 24.93 | 576,145 |
| 11 Jun 2024 | 25.36 | 25.97 | 25.16 | 25.73 | 25.22 | 421,629 |
| 07 Jun 2024 | 25.19 | 25.75 | 25.19 | 25.58 | 25.07 | 443,951 |
| 06 Jun 2024 | 26.20 | 26.20 | 25.23 | 25.45 | 24.94 | 781,484 |
| 05 Jun 2024 | 26.47 | 26.60 | 25.91 | 25.94 | 25.42 | 462,100 |
| 04 Jun 2024 | 26.43 | 26.70 | 26.20 | 26.45 | 25.92 | 411,803 |
| 03 Jun 2024 | 27.12 | 27.12 | 26.28 | 26.55 | 26.02 | 601,900 |
| 31 May 2024 | 26.52 | 27.20 | 26.52 | 26.89 | 26.35 | 573,143 |
| 30 May 2024 | 26.42 | 26.68 | 26.25 | 26.39 | 25.86 | 303,942 |
| 29 May 2024 | 26.52 | 26.89 | 26.41 | 26.46 | 25.93 | 359,000 |
| 28 May 2024 | 26.84 | 26.92 | 26.55 | 26.69 | 26.16 | 245,700 |
| 27 May 2024 | 26.56 | 26.90 | 26.38 | 26.86 | 26.32 | 331,800 |
| 24 May 2024 | 26.39 | 26.83 | 26.39 | 26.56 | 26.03 | 724,972 |
| 23 May 2024 | 26.85 | 26.88 | 26.35 | 26.41 | 25.88 | 660,900 |
| 22 May 2024 | 27.19 | 27.19 | 26.70 | 26.85 | 26.31 | 350,042 |
| 21 May 2024 | 27.16 | 27.33 | 26.88 | 27.06 | 26.52 | 351,400 |
| 20 May 2024 | 26.90 | 27.19 | 26.90 | 27.16 | 26.62 | 464,301 |
| 17 May 2024 | 27.17 | 27.40 | 26.73 | 26.99 | 26.45 | 500,300 |
| 16 May 2024 | 27.05 | 27.64 | 27.01 | 27.17 | 26.63 | 596,700 |
| 15 May 2024 | 27.30 | 27.38 | 26.90 | 27.22 | 26.68 | 518,472 |
| 14 May 2024 | 26.88 | 27.41 | 26.75 | 27.28 | 26.73 | 720,798 |
| 13 May 2024 | 27.04 | 27.58 | 26.69 | 26.89 | 26.35 | 1,137,775 |
| 10 May 2024 | 27.01 | 28.08 | 27.01 | 27.38 | 26.83 | 1,438,319 |
| 09 May 2024 | 27.76 | 27.89 | 27.00 | 27.07 | 26.53 | 1,507,675 |
| 08 May 2024 | 27.43 | 27.88 | 27.34 | 27.75 | 27.19 | 990,817 |
| 07 May 2024 | 27.85 | 28.35 | 27.38 | 27.56 | 27.01 | 1,247,645 |
| 06 May 2024 | 27.87 | 27.87 | 27.12 | 27.84 | 27.28 | 1,338,733 |
| 30 Apr 2024 | 26.60 | 27.89 | 26.38 | 27.44 | 26.89 | 1,854,674 |
| 29 Apr 2024 | 26.14 | 26.90 | 25.88 | 26.65 | 26.12 | 1,126,379 |
| 26 Apr 2024 | 25.93 | 26.28 | 25.49 | 26.15 | 25.63 | 1,194,177 |
| 25 Apr 2024 | 25.61 | 26.10 | 25.61 | 25.99 | 25.47 | 1,219,938 |
| 24 Apr 2024 | 25.22 | 25.96 | 24.91 | 25.78 | 25.26 | 1,774,602 |
| 23 Apr 2024 | 26.25 | 26.99 | 25.17 | 25.55 | 25.04 | 3,347,314 |
| 22 Apr 2024 | 23.82 | 26.26 | 23.67 | 26.26 | 25.73 | 4,323,136 |
| 19 Apr 2024 | 23.55 | 24.27 | 23.35 | 23.87 | 23.39 | 1,241,047 |
| 18 Apr 2024 | 23.76 | 23.84 | 23.45 | 23.55 | 23.08 | 628,203 |
| 17 Apr 2024 | 22.40 | 24.00 | 22.40 | 23.77 | 23.29 | 1,448,472 |
| 16 Apr 2024 | 22.59 | 22.80 | 22.02 | 22.37 | 21.92 | 891,127 |
| 15 Apr 2024 | 23.42 | 23.76 | 22.37 | 22.66 | 22.21 | 1,811,600 |
| 12 Apr 2024 | 22.40 | 23.90 | 22.28 | 23.86 | 23.38 | 2,563,390 |
| 11 Apr 2024 | 22.83 | 23.13 | 22.58 | 22.61 | 22.16 | 383,100 |
| 10 Apr 2024 | 23.17 | 23.33 | 22.72 | 22.88 | 22.42 | 391,368 |
| 09 Apr 2024 | 23.15 | 23.35 | 22.96 | 23.30 | 22.83 | 437,929 |
| 08 Apr 2024 | 23.32 | 23.44 | 23.07 | 23.12 | 22.66 | 447,900 |
| 03 Apr 2024 | 23.24 | 23.38 | 23.03 | 23.32 | 22.85 | 285,300 |
| 02 Apr 2024 | 23.45 | 23.45 | 23.05 | 23.24 | 22.78 | 388,094 |
| 01 Apr 2024 | 22.98 | 23.44 | 22.98 | 23.41 | 22.94 | 627,600 |
| 29 Mar 2024 | 22.89 | 23.09 | 22.81 | 22.92 | 22.46 | 184,292 |
| 28 Mar 2024 | 23.12 | 23.47 | 22.66 | 22.89 | 22.43 | 791,411 |
| 27 Mar 2024 | 23.02 | 23.98 | 22.99 | 23.23 | 22.77 | 1,256,370 |
| 26 Mar 2024 | 22.99 | 23.18 | 22.68 | 23.05 | 22.59 | 512,978 |
| 25 Mar 2024 | 23.10 | 23.23 | 22.81 | 22.96 | 22.50 | 461,000 |
| 22 Mar 2024 | 23.25 | 23.39 | 22.88 | 23.20 | 22.74 | 857,545 |
| 21 Mar 2024 | 23.57 | 23.60 | 23.21 | 23.29 | 22.82 | 339,403 |
| 20 Mar 2024 | 23.55 | 23.55 | 23.23 | 23.49 | 23.02 | 416,103 |
| 19 Mar 2024 | 23.49 | 23.75 | 23.48 | 23.53 | 23.06 | 600,047 |
| 18 Mar 2024 | 23.29 | 23.53 | 23.22 | 23.49 | 23.02 | 517,247 |
| 15 Mar 2024 | 23.11 | 23.31 | 23.05 | 23.29 | 22.82 | 414,929 |
| 14 Mar 2024 | 23.60 | 23.76 | 23.12 | 23.24 | 22.78 | 524,280 |
| 13 Mar 2024 | 23.37 | 23.67 | 23.10 | 23.51 | 23.04 | 699,800 |
| 12 Mar 2024 | 23.38 | 23.49 | 23.17 | 23.38 | 22.91 | 811,003 |
| 11 Mar 2024 | 23.66 | 23.81 | 22.95 | 23.32 | 22.85 | 1,196,495 |
| 08 Mar 2024 | 22.41 | 23.92 | 22.41 | 23.66 | 23.19 | 1,737,833 |
| 07 Mar 2024 | 22.23 | 22.83 | 22.23 | 22.59 | 22.14 | 580,672 |
| 06 Mar 2024 | 22.22 | 22.56 | 22.04 | 22.35 | 21.90 | 335,372 |
| 05 Mar 2024 | 22.59 | 22.69 | 22.11 | 22.22 | 21.78 | 469,800 |
| 04 Mar 2024 | 22.36 | 22.71 | 22.25 | 22.59 | 22.14 | 338,072 |
| 01 Mar 2024 | 22.56 | 22.99 | 22.31 | 22.47 | 22.02 | 370,100 |
| 29 Feb 2024 | 22.04 | 22.70 | 22.04 | 22.55 | 22.10 | 542,000 |
| 28 Feb 2024 | 23.00 | 23.47 | 22.16 | 22.20 | 21.76 | 818,272 |
| 27 Feb 2024 | 22.65 | 22.97 | 22.65 | 22.97 | 22.51 | 319,922 |
| 26 Feb 2024 | 22.45 | 23.06 | 22.33 | 22.83 | 22.37 | 483,450 |
| 23 Feb 2024 | 22.25 | 22.80 | 22.25 | 22.67 | 22.22 | 494,772 |
| 22 Feb 2024 | 23.08 | 23.08 | 22.30 | 22.40 | 21.95 | 486,416 |
| 21 Feb 2024 | 22.23 | 22.68 | 22.01 | 22.37 | 21.92 | 592,319 |
| 20 Feb 2024 | 22.30 | 22.43 | 22.06 | 22.17 | 21.73 | 458,824 |
| 19 Feb 2024 | 21.35 | 22.46 | 21.34 | 22.33 | 21.88 | 1,204,843 |
| 08 Feb 2024 | 20.91 | 21.45 | 19.47 | 21.34 | 20.91 | 1,072,568 |
| 07 Feb 2024 | 20.85 | 21.15 | 20.31 | 20.49 | 20.08 | 1,156,779 |
| 06 Feb 2024 | 19.87 | 20.73 | 19.23 | 20.52 | 20.11 | 968,663 |
| 05 Feb 2024 | 19.94 | 20.33 | 19.13 | 19.99 | 19.59 | 1,234,512 |
| 02 Feb 2024 | 20.48 | 20.76 | 19.43 | 19.97 | 19.57 | 1,094,477 |
| 01 Feb 2024 | 20.33 | 20.88 | 20.05 | 20.48 | 20.07 | 726,344 |
| 31 Jan 2024 | 21.22 | 21.54 | 20.48 | 20.56 | 20.15 | 777,616 |
| 30 Jan 2024 | 21.92 | 21.92 | 21.24 | 21.25 | 20.83 | 527,172 |
| 29 Jan 2024 | 22.17 | 22.34 | 21.75 | 21.83 | 21.39 | 548,072 |
| 26 Jan 2024 | 22.02 | 22.32 | 21.95 | 22.10 | 21.66 | 840,500 |
| 25 Jan 2024 | 21.41 | 22.16 | 21.15 | 21.99 | 21.55 | 832,086 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.