Tianjin Lisheng Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	22.540	22.640	22.260	22.340	17.753	2,579,230
2026-01-19	22.210	22.580	22.050	22.510	17.888	4,362,493
2026-01-16	22.170	22.420	22.000	22.040	17.515	2,627,378
2026-01-15	22.000	22.400	21.950	22.120	17.578	2,997,480
2026-01-14	22.120	22.280	21.880	22.020	17.499	4,942,298
2026-01-13	22.110	22.490	22.010	22.170	17.618	5,679,565
2026-01-12	22.290	22.390	22.000	22.060	17.531	3,992,272
2026-01-09	22.310	22.400	22.120	22.230	17.666	3,620,502
2026-01-08	21.680	22.600	21.660	22.240	17.674	5,900,977
2026-01-07	21.800	21.980	21.690	21.700	17.245	2,541,870
2026-01-06	21.750	21.970	21.640	21.800	17.324	4,084,358
2026-01-05	21.700	21.800	21.310	21.730	17.268	3,308,754
2025-12-31	21.900	21.910	21.600	21.710	17.253	3,654,675
2025-12-30	21.550	21.930	21.350	21.850	17.364	5,165,612
2025-12-29	21.290	21.870	21.210	21.550	17.125	5,550,208
2025-12-26	21.160	21.430	21.020	21.320	16.943	4,187,694
2025-12-25	21.140	21.260	20.880	21.170	16.823	4,211,137
2025-12-24	20.870	21.250	20.760	21.140	16.800	3,946,711
2025-12-23	20.740	20.900	20.620	20.870	16.585	2,636,037
2025-12-22	20.710	20.850	20.580	20.720	16.466	2,784,000
2025-12-19	20.450	20.750	20.320	20.710	16.458	3,085,948
2025-12-18	19.900	20.770	19.900	20.450	16.251	5,328,798
2025-12-17	19.920	19.980	19.680	19.960	15.862	2,282,568
2025-12-16	20.110	20.190	19.880	19.920	15.830	2,111,073
2025-12-15	20.150	20.270	20.110	20.130	15.997	1,401,552
2025-12-12	20.170	20.290	20.060	20.200	16.053	1,947,288
2025-12-11	20.380	20.400	20.100	20.130	15.997	1,564,344
2025-12-10	20.160	20.420	20.080	20.370	16.188	1,696,476
2025-12-09	20.510	20.550	20.150	20.180	16.037	1,970,352
2025-12-08	20.480	20.530	20.410	20.430	16.235	1,826,626
2025-12-05	20.380	20.440	20.060	20.430	16.235	1,825,152
2025-12-04	20.420	20.480	20.180	20.330	16.156	1,913,616
2025-12-03	20.500	20.650	20.380	20.500	16.291	1,938,985
2025-12-02	20.660	20.700	20.480	20.510	16.299	1,744,132
2025-12-01	20.640	20.770	20.570	20.740	16.482	1,814,496
2025-11-28	20.500	20.620	20.300	20.610	16.378	1,641,153
2025-11-27	20.630	20.690	20.440	20.520	16.307	2,036,746
2025-11-26	20.500	21.080	20.500	20.650	16.410	3,054,979
2025-11-25	20.470	20.710	20.360	20.570	16.347	2,612,544
2025-11-24	20.300	20.620	20.260	20.390	16.204	2,928,914
2025-11-21	20.700	21.060	20.160	20.300	16.132	4,763,568
2025-11-20	21.160	21.300	20.970	21.050	16.728	1,869,591
2025-11-19	21.490	21.490	21.090	21.160	16.815	2,120,511
2025-11-18	21.560	21.650	21.310	21.380	16.990	2,047,560
2025-11-17	21.940	21.950	21.460	21.530	17.110	3,858,699
2025-11-14	21.800	22.120	21.760	21.940	17.435	3,478,400
2025-11-13	21.950	21.990	21.700	21.950	17.443	3,247,570
2025-11-12	21.900	22.030	21.750	21.830	17.348	2,699,760
2025-11-11	22.010	22.150	21.840	21.900	17.404	4,261,722
2025-11-10	21.690	22.010	21.680	21.980	17.467	4,435,112
2025-11-07	21.610	21.850	21.440	21.670	17.221	2,975,305
2025-11-06	21.570	21.650	21.370	21.610	17.173	2,347,758
2025-11-05	21.290	21.630	21.210	21.550	17.125	2,672,155
2025-11-04	21.730	21.730	21.270	21.390	16.998	3,963,864
2025-11-03	21.980	22.040	21.630	21.750	17.284	4,763,424
2025-10-31	21.700	22.020	21.700	21.900	17.404	4,764,993
2025-10-30	21.920	21.940	21.680	21.690	17.237	3,215,949
2025-10-29	21.930	21.990	21.620	21.980	17.467	3,800,724
2025-10-28	22.280	22.280	21.820	21.830	17.348	7,057,038
2025-10-27	22.240	22.330	22.110	22.280	17.706	4,773,568

← NewerPage 4 of 21 · 1,213 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.