Tianjin Lisheng Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	14.500	14.620	14.130	14.200	14.200	4,850,726
2026-07-20	14.700	14.860	14.360	14.640	14.640	4,563,990
2026-07-17	15.300	15.380	14.530	14.640	14.640	6,363,837
2026-07-16	15.010	15.650	14.900	15.460	15.460	7,982,995
2026-07-15	14.510	15.450	14.300	15.280	15.280	10,226,057
2026-07-14	14.700	15.160	14.450	15.150	15.150	4,573,252
2026-07-13	14.460	14.880	14.450	14.750	14.750	3,575,143
2026-07-10	14.210	14.700	13.960	14.580	14.580	3,432,278
2026-07-09	14.560	14.720	14.170	14.300	14.300	3,406,408
2026-07-08	14.540	14.860	14.350	14.620	14.620	2,542,717
2026-07-07	15.060	15.070	14.520	14.530	14.530	3,160,937
2026-07-06	15.060	15.400	14.830	15.160	15.160	4,330,481
2026-07-03	14.830	15.140	14.780	15.100	15.100	4,171,709
2026-07-02	14.600	15.090	14.500	14.780	14.780	4,861,662
2026-07-01	14.190	14.680	13.940	14.680	14.680	4,213,923
2026-06-30	14.500	14.500	13.980	14.190	14.190	2,765,627
2026-06-29	13.740	14.510	13.370	14.470	14.470	4,245,419
2026-06-26	14.260	14.350	13.850	13.850	13.850	2,495,477
2026-06-25	14.600	14.600	14.010	14.350	14.350	3,296,960
2026-06-24	14.520	14.890	14.430	14.750	14.750	3,853,770
2026-06-23	14.120	14.630	14.020	14.560	14.560	3,442,976
2026-06-22	14.120	14.140	13.580	14.130	14.130	2,225,918
2026-06-18	14.160	14.330	13.990	14.150	14.150	1,634,589
2026-06-17	14.600	14.600	14.100	14.180	14.180	2,317,715
2026-06-16	14.400	14.930	14.400	14.580	14.580	3,512,223
2026-06-15	14.280	14.520	14.170	14.370	14.370	1,694,420
2026-06-12	14.060	14.290	13.930	14.270	14.270	2,021,120
2026-06-11	13.960	14.110	13.780	14.000	14.000	2,074,558
2026-06-10	14.070	14.170	13.890	14.110	14.110	1,505,877
2026-06-09	14.170	14.290	13.990	14.120	14.120	1,439,973
2026-06-08	14.300	14.450	13.890	14.060	14.060	2,206,040
2026-06-05	14.370	14.590	14.340	14.400	14.400	1,423,000
2026-06-04	14.660	14.670	14.250	14.350	14.350	1,772,052
2026-06-03	14.730	14.760	14.490	14.600	14.600	1,510,576
2026-06-02	15.050	15.090	14.710	14.810	14.810	1,945,072
2026-06-01	14.840	15.050	14.680	15.020	15.020	1,899,806
2026-05-29	14.700	14.970	14.650	14.860	14.860	2,188,381
2026-05-28	14.700	14.800	14.470	14.660	14.660	1,645,182
2026-05-27	14.900	14.960	14.580	14.710	14.710	2,116,304
2026-05-26	15.060	15.060	14.800	14.910	14.910	1,892,485
2026-05-25	15.100	15.300	14.880	15.070	15.070	2,198,342
2026-05-22	15.100	15.260	14.950	15.180	15.180	1,954,537
2026-05-21	15.420	15.550	15.030	15.050	15.050	2,554,488
2026-05-20	15.550	15.580	15.210	15.430	15.430	2,849,208
2026-05-19	15.520	15.750	15.380	15.610	15.610	3,199,277
2026-05-18	15.920	15.930	15.400	15.560	15.560	3,868,976
2026-05-15	15.900	16.080	15.820	15.940	15.940	2,477,597
2026-05-14	16.210	16.230	15.890	15.900	15.900	3,496,792
2026-05-13	16.380	16.450	16.180	16.230	16.230	2,979,151
2026-05-12	16.630	16.650	16.330	16.380	16.380	2,766,483
2026-05-11	16.490	16.720	16.280	16.680	16.680	3,598,072
2026-05-08	16.580	16.670	16.400	16.500	16.500	3,949,090
2026-05-07	16.730	16.790	16.550	16.590	16.590	3,042,079
2026-05-06	16.700	16.840	16.640	16.720	16.720	3,029,944
2026-04-30	16.750	16.880	16.600	16.700	16.700	2,689,694
2026-04-29	16.840	16.950	16.690	16.810	16.810	3,091,564
2026-04-28	17.650	17.650	16.770	16.910	16.910	5,275,811
2026-04-27	21.390	21.680	21.160	21.650	17.442	5,103,558
2026-04-24	21.900	21.900	21.000	21.400	17.240	8,353,650
2026-04-23	22.920	22.970	22.490	22.560	18.175	4,580,541

← NewerPage 2 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.