Tianjin Lisheng Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	23.300	23.300	22.150	22.210	17.650	14,992,338
2025-10-23	23.890	24.000	23.380	23.650	18.794	4,283,064
2025-10-22	23.860	24.250	23.810	23.980	19.056	2,970,420
2025-10-21	23.640	23.950	23.580	23.950	19.033	3,395,874
2025-10-20	23.500	23.770	23.440	23.640	18.786	2,964,678
2025-10-17	23.850	24.090	23.470	23.470	18.651	4,058,905
2025-10-16	23.950	24.360	23.820	23.870	18.969	5,144,112
2025-10-15	23.610	23.990	23.550	23.960	19.041	3,932,640
2025-10-14	23.840	24.120	23.570	23.770	18.890	5,632,885
2025-10-13	23.100	23.550	22.810	23.470	18.651	4,998,266
2025-10-10	23.260	23.970	23.110	23.700	18.834	8,517,936
2025-10-09	23.400	23.680	23.140	23.270	18.492	4,941,870
2025-09-30	22.800	23.400	22.800	23.320	18.532	4,261,780
2025-09-29	22.610	22.880	22.390	22.840	18.150	2,578,978
2025-09-26	22.660	22.880	22.410	22.690	18.031	3,748,176
2025-09-25	23.010	23.350	22.810	22.810	18.127	4,184,868
2025-09-24	22.650	23.030	22.500	22.960	18.246	3,229,460
2025-09-23	22.930	23.010	22.290	22.650	18.000	4,688,520
2025-09-22	23.310	23.480	22.820	22.970	18.254	3,926,430
2025-09-19	23.410	23.550	23.080	23.260	18.484	3,887,616
2025-09-18	23.760	23.880	23.360	23.410	18.603	6,641,997
2025-09-17	24.080	24.160	23.750	23.780	18.898	4,397,544
2025-09-16	24.300	24.320	23.840	24.070	19.128	4,435,656
2025-09-15	24.300	24.580	24.130	24.300	19.311	3,871,603
2025-09-12	24.010	24.580	23.920	24.400	19.390	7,614,290
2025-09-11	23.910	24.000	23.410	23.980	19.056	5,591,197
2025-09-10	24.050	24.330	23.950	24.000	19.072	3,593,828
2025-09-09	24.590	24.660	24.080	24.120	19.168	5,336,252
2025-09-08	24.650	24.960	24.450	24.610	19.557	5,946,561
2025-09-05	24.400	24.890	24.020	24.740	19.660	7,609,452
2025-09-04	24.310	24.580	23.940	24.320	19.327	7,572,997
2025-09-03	24.590	24.680	24.110	24.310	19.319	5,482,509
2025-09-02	25.430	25.430	24.110	24.300	19.311	9,128,289
2025-09-01	24.550	25.520	24.550	25.300	20.105	11,989,894
2025-08-29	24.500	24.600	24.200	24.520	19.486	6,669,885
2025-08-28	24.940	25.100	23.650	24.360	19.358	12,360,646
2025-08-27	25.300	25.420	24.930	25.000	19.867	12,586,380
2025-08-26	25.250	25.510	24.960	25.330	20.129	11,403,038
2025-08-25	25.600	25.600	25.030	25.280	20.090	15,095,119
2025-08-22	25.700	25.910	25.260	25.380	20.169	12,931,845
2025-08-21	26.000	26.260	25.540	25.580	20.328	11,471,263
2025-08-20	26.700	26.700	25.510	26.150	20.781	19,576,833
2025-08-19	25.350	26.700	25.250	26.700	21.218	24,862,702
2025-08-18	25.160	25.970	24.920	25.480	20.248	19,688,565
2025-08-15	24.830	25.480	24.480	25.290	20.097	18,963,807
2025-08-14	24.420	25.850	24.250	24.810	19.716	24,388,652
2025-08-13	24.210	24.740	24.000	24.400	19.390	13,260,400
2025-08-12	24.220	24.640	23.940	24.280	19.295	9,307,960
2025-08-11	23.910	24.350	23.880	24.270	19.287	11,728,699
2025-08-08	23.600	24.090	23.430	23.970	19.049	9,787,026
2025-08-07	23.810	23.960	23.350	23.770	18.890	12,579,856
2025-08-06	24.030	24.510	23.780	23.920	19.009	13,729,543
2025-08-05	24.470	24.470	23.890	24.160	19.199	12,564,822
2025-08-04	23.530	24.630	23.210	24.470	19.446	20,306,878
2025-08-01	23.600	24.340	23.360	23.790	18.905	13,843,005
2025-07-31	23.860	24.090	23.530	23.710	18.842	14,090,119
2025-07-30	24.280	24.860	23.790	23.930	19.017	19,286,535
2025-07-29	23.720	24.780	23.510	24.340	19.342	31,888,125
2025-07-28	23.660	24.210	23.630	23.770	18.890	13,813,358
2025-07-25	23.990	24.300	23.540	23.740	18.866	20,972,570

← NewerPage 5 of 21 · 1,218 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.