Tianjin Lisheng Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	13.630	13.730	13.440	13.500	13.500	1,222,802
2026-10-20	13.650	13.760	13.510	13.580	13.580	1,394,076
2026-10-19	13.700	13.870	13.590	13.640	13.640	1,821,041
2026-10-16	13.790	14.040	13.580	13.700	13.700	1,945,602
2026-10-15	13.890	13.960	13.700	13.700	13.700	1,934,960
2026-10-14	13.920	14.020	13.880	13.980	13.980	1,375,122
2026-10-13	14.020	14.050	13.710	13.990	13.990	1,907,627
2026-10-12	14.260	14.290	13.990	14.020	14.020	1,534,368
2026-10-09	14.170	14.260	13.960	14.250	14.250	2,595,780
2026-10-08	14.090	14.280	14.060	14.140	14.140	2,182,360
2026-09-30	13.900	14.120	13.890	14.080	14.080	2,173,842
2026-09-29	13.830	14.000	13.760	13.870	13.870	1,480,810
2026-09-28	13.820	13.960	13.750	13.850	13.850	1,736,472
2026-09-24	13.850	14.010	13.770	13.820	13.820	1,468,448
2026-09-23	14.020	14.070	13.910	13.930	13.930	1,443,528
2026-09-22	14.070	14.160	13.950	14.010	14.010	1,907,533
2026-09-21	13.650	14.090	13.590	14.070	14.070	3,284,220
2026-09-18	13.460	13.660	13.410	13.590	13.590	1,365,908
2026-09-17	13.390	13.490	13.360	13.450	13.450	1,040,524
2026-09-16	13.500	13.500	13.310	13.440	13.440	1,559,130
2026-09-15	13.710	13.710	13.430	13.450	13.450	1,455,340
2026-09-14	13.510	13.720	13.450	13.660	13.660	1,285,680
2026-09-11	13.870	13.940	13.390	13.510	13.510	3,054,301
2026-09-10	14.170	14.170	13.880	13.920	13.920	1,871,433
2026-09-09	14.280	14.280	14.090	14.140	14.140	1,634,933
2026-09-08	13.960	14.340	13.950	14.300	14.300	3,106,879
2026-09-07	13.980	14.070	13.940	13.970	13.970	1,290,755
2026-09-04	14.070	14.140	13.950	13.980	13.980	2,231,240
2026-09-03	14.150	14.160	13.980	14.030	14.030	1,860,628
2026-09-02	14.260	14.300	14.060	14.090	14.090	2,710,679
2026-09-01	14.060	14.500	14.060	14.320	14.320	3,326,384
2026-08-31	14.280	14.280	14.080	14.130	14.130	1,877,868
2026-08-28	14.200	14.340	14.120	14.310	14.310	1,622,928
2026-08-27	14.140	14.320	14.100	14.240	14.240	1,988,864
2026-08-26	14.100	14.390	14.070	14.190	14.190	2,309,456
2026-08-25	13.880	14.240	13.750	14.180	14.180	3,139,804
2026-08-24	14.360	14.570	13.790	13.820	13.820	5,196,932
2026-08-21	14.840	14.970	14.230	14.420	14.420	5,808,241
2026-08-20	14.600	15.580	14.600	15.100	15.100	9,623,740
2026-08-19	14.570	14.750	14.370	14.430	14.430	3,103,742
2026-08-18	14.710	14.890	14.660	14.690	14.690	2,170,964
2026-08-17	14.880	14.980	14.500	14.800	14.800	3,375,910
2026-08-14	14.960	15.080	14.740	14.900	14.900	2,387,844
2026-08-13	14.850	15.130	14.600	14.980	14.980	3,832,696
2026-08-12	14.800	14.910	14.690	14.850	14.850	2,202,259
2026-08-11	14.800	14.990	14.730	14.790	14.790	2,862,150
2026-08-10	14.810	14.970	14.750	14.890	14.890	3,506,069
2026-08-07	14.270	14.780	14.010	14.780	14.780	5,317,570
2026-08-06	14.470	14.490	14.140	14.280	14.280	2,268,516
2026-08-05	14.540	14.550	14.340	14.430	14.430	2,248,407
2026-08-04	14.480	14.650	14.400	14.530	14.530	2,336,533
2026-08-03	14.170	14.410	14.170	14.390	14.390	1,834,183
2026-07-31	14.080	14.240	14.060	14.240	14.240	2,001,831
2026-07-30	14.270	14.580	14.000	14.110	14.110	2,915,072
2026-07-29	14.070	14.500	13.990	14.290	14.290	2,873,108
2026-07-28	13.940	14.090	13.850	13.990	13.990	1,425,820
2026-07-27	13.750	14.030	13.650	13.940	13.940	1,993,368
2026-07-24	14.020	14.170	13.770	13.780	13.780	2,557,727
2026-07-23	14.100	14.230	13.900	14.210	14.210	2,513,443
2026-07-22	14.250	14.450	13.960	14.100	14.100	3,277,581

Page 1 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-28	0.7200 CNY
2026-02-11	0.3000 CNY
2025-04-29	0.3500 CNY
2024-05-28	0.5992 CNY
2023-06-30	0.3000 CNY
2022-06-20	0.3000 CNY
2021-06-11	0.1000 CNY
2020-07-08	0.3000 CNY
2019-06-13	0.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.