Tiansheng Pharmaceutical Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5.630 | 5.710 | 5.580 | 5.590 | 5.590 | 2,799,500 |
| 2026-10-15 | 5.580 | 5.680 | 5.540 | 5.590 | 5.590 | 3,230,100 |
| 2026-10-14 | 5.840 | 5.850 | 5.660 | 5.660 | 5.660 | 2,335,700 |
| 2026-10-13 | 5.750 | 5.890 | 5.740 | 5.830 | 5.830 | 2,866,750 |
| 2026-10-12 | 5.960 | 6.000 | 5.800 | 5.800 | 5.800 | 3,937,700 |
| 2026-10-09 | 6.100 | 6.130 | 5.740 | 5.970 | 5.970 | 7,218,200 |
| 2026-10-08 | 6.230 | 6.280 | 6.090 | 6.120 | 6.120 | 4,142,200 |
| 2026-09-30 | 6.210 | 6.280 | 6.150 | 6.190 | 6.190 | 4,283,300 |
| 2026-09-29 | 6.020 | 6.270 | 6.010 | 6.120 | 6.120 | 5,482,300 |
| 2026-09-28 | 5.940 | 6.050 | 5.830 | 6.040 | 6.040 | 3,422,500 |
| 2026-09-24 | 5.950 | 5.970 | 5.890 | 5.940 | 5.940 | 2,732,200 |
| 2026-09-23 | 6.020 | 6.030 | 5.960 | 5.960 | 5.960 | 1,890,200 |
| 2026-09-22 | 6.050 | 6.070 | 5.940 | 6.030 | 6.030 | 3,790,900 |
| 2026-09-21 | 5.880 | 6.070 | 5.880 | 6.050 | 6.050 | 4,076,850 |
| 2026-09-18 | 5.950 | 6.030 | 5.840 | 5.880 | 5.880 | 3,648,800 |
| 2026-09-17 | 5.830 | 5.940 | 5.810 | 5.940 | 5.940 | 3,104,300 |
| 2026-09-16 | 5.780 | 5.880 | 5.780 | 5.840 | 5.840 | 3,353,700 |
| 2026-09-15 | 5.950 | 5.950 | 5.760 | 5.780 | 5.780 | 4,025,100 |
| 2026-09-14 | 5.760 | 6.040 | 5.760 | 5.970 | 5.970 | 3,883,900 |
| 2026-09-11 | 5.890 | 5.890 | 5.740 | 5.770 | 5.770 | 3,212,800 |
| 2026-09-10 | 5.870 | 5.880 | 5.720 | 5.840 | 5.840 | 4,582,950 |
| 2026-09-09 | 6.060 | 6.100 | 5.850 | 5.870 | 5.870 | 5,333,650 |
| 2026-09-08 | 5.940 | 6.170 | 5.930 | 6.090 | 6.090 | 5,179,800 |
| 2026-09-07 | 5.840 | 5.930 | 5.800 | 5.930 | 5.930 | 2,809,150 |
| 2026-09-04 | 5.800 | 5.910 | 5.760 | 5.810 | 5.810 | 5,325,400 |
| 2026-09-03 | 6.080 | 6.090 | 5.740 | 5.750 | 5.750 | 6,337,398 |
| 2026-09-02 | 5.970 | 6.120 | 5.910 | 6.030 | 6.030 | 5,076,050 |
| 2026-09-01 | 5.900 | 6.130 | 5.890 | 5.950 | 5.950 | 4,943,748 |
| 2026-08-31 | 5.670 | 6.070 | 5.600 | 5.960 | 5.960 | 8,439,871 |
| 2026-08-28 | 5.770 | 5.840 | 5.640 | 5.730 | 5.730 | 5,061,900 |
| 2026-08-27 | 5.490 | 5.940 | 5.450 | 5.830 | 5.830 | 10,462,550 |
| 2026-08-26 | 5.370 | 5.510 | 5.360 | 5.490 | 5.490 | 3,433,600 |
| 2026-08-25 | 5.310 | 5.380 | 5.290 | 5.380 | 5.380 | 1,988,950 |
| 2026-08-24 | 5.300 | 5.330 | 5.250 | 5.320 | 5.320 | 2,174,100 |
| 2026-08-21 | 5.290 | 5.320 | 5.240 | 5.300 | 5.300 | 1,993,750 |
| 2026-08-20 | 5.270 | 5.420 | 5.270 | 5.300 | 5.300 | 3,080,800 |
| 2026-08-19 | 5.430 | 5.490 | 5.250 | 5.260 | 5.260 | 3,129,550 |
| 2026-08-18 | 5.350 | 5.420 | 5.240 | 5.420 | 5.420 | 2,939,150 |
| 2026-08-17 | 5.330 | 5.370 | 5.270 | 5.320 | 5.320 | 1,375,900 |
| 2026-08-14 | 5.340 | 5.420 | 5.220 | 5.350 | 5.350 | 2,381,600 |
| 2026-08-13 | 5.370 | 5.390 | 5.320 | 5.340 | 5.340 | 2,287,550 |
| 2026-08-12 | 5.300 | 5.390 | 5.290 | 5.360 | 5.360 | 2,161,100 |
| 2026-08-11 | 5.350 | 5.440 | 5.320 | 5.320 | 5.320 | 3,079,900 |
| 2026-08-10 | 5.180 | 5.360 | 5.160 | 5.340 | 5.340 | 3,403,500 |
| 2026-08-07 | 5.200 | 5.220 | 5.130 | 5.190 | 5.190 | 2,452,450 |
| 2026-08-06 | 5.070 | 5.240 | 5.060 | 5.220 | 5.220 | 3,045,200 |
| 2026-08-05 | 5.040 | 5.110 | 5.030 | 5.060 | 5.060 | 2,047,400 |
| 2026-08-04 | 5.070 | 5.130 | 5.050 | 5.050 | 5.050 | 2,688,100 |
| 2026-08-03 | 5.000 | 5.060 | 4.950 | 5.050 | 5.050 | 1,594,750 |
| 2026-07-31 | 4.890 | 4.980 | 4.880 | 4.950 | 4.950 | 1,487,950 |
| 2026-07-30 | 4.900 | 4.970 | 4.880 | 4.890 | 4.890 | 1,216,800 |
| 2026-07-29 | 4.920 | 4.970 | 4.860 | 4.930 | 4.930 | 1,708,600 |
| 2026-07-28 | 4.820 | 5.080 | 4.800 | 4.900 | 4.900 | 2,775,851 |
| 2026-07-27 | 4.640 | 4.870 | 4.610 | 4.860 | 4.860 | 2,265,600 |
| 2026-07-24 | 4.700 | 4.790 | 4.640 | 4.640 | 4.640 | 2,356,850 |
| 2026-07-23 | 4.680 | 4.780 | 4.650 | 4.750 | 4.750 | 1,691,500 |
| 2026-07-22 | 4.670 | 4.700 | 4.600 | 4.650 | 4.650 | 1,072,400 |
| 2026-07-21 | 4.690 | 4.710 | 4.500 | 4.670 | 4.670 | 2,380,950 |
| 2026-07-20 | 4.820 | 5.010 | 4.660 | 4.710 | 4.710 | 2,986,450 |
| 2026-07-17 | 4.950 | 5.060 | 4.800 | 4.800 | 4.800 | 2,812,650 |
Page 1 of 2 · 120 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.