Tianjin Lisheng Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	23.050	23.090	22.860	22.980	18.513	3,523,149
2026-04-21	23.430	23.650	22.950	23.040	18.562	4,874,232
2026-04-20	23.440	23.830	23.210	23.460	18.900	4,920,141
2026-04-17	23.490	23.660	22.850	23.100	18.610	6,448,876
2026-04-16	23.620	23.780	23.400	23.680	19.077	5,601,705
2026-04-15	23.550	23.850	23.250	23.750	19.134	8,616,136
2026-04-14	23.210	23.330	22.820	23.320	18.787	5,300,160
2026-04-13	23.380	23.450	23.040	23.180	18.674	4,995,768
2026-04-10	23.690	23.870	23.420	23.530	18.956	5,497,483
2026-04-09	23.690	24.360	23.480	23.590	19.005	6,151,347
2026-04-08	23.720	24.100	23.540	23.900	19.254	8,330,086
2026-04-07	23.770	23.830	22.950	23.540	18.964	7,121,664
2026-04-03	23.550	24.160	23.550	23.680	19.077	8,395,120
2026-04-02	24.200	24.350	23.830	24.160	19.464	9,740,946
2026-04-01	23.870	24.300	23.520	24.250	19.536	13,381,485
2026-03-31	23.810	24.420	23.650	23.660	19.061	9,143,568
2026-03-30	23.660	24.170	23.660	24.020	19.351	11,756,244
2026-03-27	23.240	23.960	23.180	23.830	19.198	9,769,442
2026-03-26	23.690	23.800	23.370	23.430	18.876	10,971,891
2026-03-25	22.180	23.540	21.950	23.230	18.715	14,569,668
2026-03-24	20.920	21.660	20.770	21.610	17.409	5,998,032
2026-03-23	21.360	21.360	20.410	20.540	16.548	8,799,571
2026-03-20	22.880	23.000	21.790	21.790	17.554	10,548,339
2026-03-19	23.000	23.280	22.770	22.850	18.408	6,319,942
2026-03-18	22.600	23.480	22.360	23.300	18.771	11,429,680
2026-03-17	22.260	22.970	22.260	22.590	18.199	6,256,761
2026-03-16	22.430	22.640	22.210	22.330	17.990	4,360,416
2026-03-13	22.520	22.670	22.310	22.440	18.078	4,617,000
2026-03-12	22.660	22.810	22.500	22.630	18.231	4,703,592
2026-03-11	22.660	22.750	22.460	22.700	18.288	5,674,348
2026-03-10	22.110	22.760	22.110	22.690	18.280	11,105,059
2026-03-09	22.010	22.190	21.600	21.700	17.482	6,158,520
2026-03-06	21.520	22.220	21.520	22.200	17.885	5,799,451
2026-03-05	21.810	22.020	21.450	21.540	17.353	4,238,398
2026-03-04	21.880	22.220	21.480	21.510	17.329	5,805,660
2026-03-03	22.000	22.300	21.780	22.050	17.764	6,717,883
2026-03-02	21.800	22.410	21.660	21.980	17.708	6,389,271
2026-02-27	21.740	22.050	21.650	21.790	17.554	2,163,978
2026-02-26	21.780	21.810	21.600	21.690	17.474	1,716,292
2026-02-25	21.700	21.920	21.630	21.760	17.530	2,578,246
2026-02-24	21.580	21.760	21.410	21.720	17.498	2,353,005
2026-02-13	21.590	21.680	21.410	21.410	17.248	1,784,232
2026-02-12	21.760	21.760	21.470	21.500	17.321	2,882,547
2026-02-11	21.790	21.850	21.600	21.740	17.514	2,112,360
2026-02-10	22.160	22.190	22.000	22.090	17.554	3,547,440
2026-02-09	22.270	22.310	22.070	22.140	17.594	3,761,121
2026-02-06	22.190	22.540	22.120	22.150	17.602	3,822,940
2026-02-05	21.710	22.290	21.710	22.190	17.634	5,320,726
2026-02-04	21.840	21.970	21.640	21.790	17.316	3,649,224
2026-02-03	21.800	21.930	21.640	21.840	17.356	2,675,072
2026-02-02	22.220	22.370	21.680	21.680	17.229	3,344,328
2026-01-30	21.790	22.330	21.790	22.000	17.483	5,039,064
2026-01-29	22.200	22.310	21.850	21.890	17.396	4,342,054
2026-01-28	22.650	22.710	22.180	22.210	17.650	4,442,726
2026-01-27	23.080	23.080	22.350	22.700	18.039	6,487,324
2026-01-26	23.240	23.480	22.680	23.120	18.373	8,810,792
2026-01-23	22.370	22.890	22.290	22.580	17.944	3,793,376
2026-01-22	22.230	22.460	22.100	22.390	17.793	2,693,958
2026-01-21	22.240	22.390	22.200	22.220	17.658	1,972,882
2026-01-20	22.540	22.640	22.260	22.340	17.753	2,579,230

← NewerPage 3 of 21 · 1,212 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.