Tiansheng Pharmaceutical Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 3.400 | 3.490 | 3.390 | 3.400 | 3.400 | 1,318,600 |
| 2024-07-22 | 3.350 | 3.480 | 3.350 | 3.440 | 3.440 | 3,178,500 |
| 2024-07-19 | 3.310 | 3.370 | 3.280 | 3.350 | 3.350 | 919,200 |
| 2024-07-18 | 3.310 | 3.320 | 3.270 | 3.310 | 3.310 | 572,600 |
| 2024-07-17 | 3.320 | 3.340 | 3.300 | 3.310 | 3.310 | 524,350 |
| 2024-07-16 | 3.300 | 3.320 | 3.280 | 3.320 | 3.320 | 896,800 |
| 2024-07-15 | 3.320 | 3.360 | 3.260 | 3.320 | 3.320 | 1,515,550 |
| 2024-07-12 | 3.420 | 3.440 | 3.340 | 3.360 | 3.360 | 2,055,100 |
| 2024-07-11 | 3.270 | 3.360 | 3.270 | 3.340 | 3.340 | 749,085 |
| 2024-07-10 | 3.320 | 3.350 | 3.260 | 3.270 | 3.270 | 572,900 |
| 2024-07-09 | 3.320 | 3.370 | 3.270 | 3.320 | 3.320 | 748,250 |
| 2024-07-08 | 3.350 | 3.370 | 3.260 | 3.350 | 3.350 | 2,288,400 |
| 2024-07-05 | 3.300 | 3.390 | 3.300 | 3.380 | 3.380 | 479,250 |
| 2024-07-04 | 3.420 | 3.470 | 3.300 | 3.340 | 3.340 | 1,506,804 |
| 2024-07-03 | 3.400 | 3.470 | 3.390 | 3.440 | 3.440 | 1,318,300 |
| 2024-07-02 | 3.310 | 3.410 | 3.310 | 3.410 | 3.410 | 1,767,500 |
| 2024-07-01 | 3.260 | 3.320 | 3.260 | 3.310 | 3.310 | 611,550 |
| 2024-06-28 | 3.300 | 3.340 | 3.270 | 3.280 | 3.280 | 873,754 |
| 2024-06-27 | 3.290 | 3.340 | 3.280 | 3.290 | 3.290 | 770,262 |
| 2024-06-26 | 3.260 | 3.350 | 3.170 | 3.310 | 3.310 | 1,836,912 |
| 2024-06-25 | 3.260 | 3.300 | 3.230 | 3.240 | 3.240 | 2,061,050 |
| 2024-06-24 | 3.440 | 3.440 | 3.300 | 3.300 | 3.300 | 3,575,600 |
| 2024-06-21 | 3.400 | 3.470 | 3.390 | 3.470 | 3.470 | 1,291,600 |
| 2024-06-20 | 3.570 | 3.620 | 3.420 | 3.450 | 3.450 | 2,606,900 |
| 2024-06-19 | 3.550 | 3.650 | 3.530 | 3.600 | 3.600 | 2,678,400 |
| 2024-06-18 | 3.600 | 3.660 | 3.570 | 3.600 | 3.600 | 4,578,450 |
| 2024-06-17 | 3.490 | 3.530 | 3.460 | 3.490 | 3.490 | 788,800 |
| 2024-06-14 | 3.450 | 3.540 | 3.420 | 3.540 | 3.540 | 1,638,650 |
| 2024-06-13 | 3.580 | 3.590 | 3.440 | 3.490 | 3.490 | 3,739,700 |
| 2024-06-12 | 3.530 | 3.660 | 3.520 | 3.580 | 3.580 | 2,324,200 |
| 2024-06-11 | 3.500 | 3.560 | 3.460 | 3.530 | 3.530 | 1,987,950 |
| 2024-06-07 | 3.520 | 3.570 | 3.450 | 3.570 | 3.570 | 1,900,036 |
| 2024-06-06 | 3.540 | 3.540 | 3.380 | 3.450 | 3.450 | 2,387,000 |
| 2024-06-05 | 3.480 | 3.640 | 3.420 | 3.550 | 3.550 | 3,515,650 |
| 2024-06-04 | 3.470 | 3.610 | 3.440 | 3.480 | 3.480 | 5,216,400 |
| 2024-06-03 | 3.770 | 3.770 | 3.620 | 3.620 | 3.620 | 4,946,900 |
| 2024-05-31 | 3.760 | 3.960 | 3.760 | 3.810 | 3.810 | 5,763,550 |
| 2024-05-30 | 4.130 | 4.170 | 3.960 | 3.960 | 3.960 | 3,940,600 |
| 2024-05-29 | 4.220 | 4.250 | 4.120 | 4.170 | 4.170 | 1,225,950 |
| 2024-05-28 | 4.260 | 4.300 | 4.220 | 4.230 | 4.230 | 884,400 |
| 2024-05-27 | 4.280 | 4.320 | 4.210 | 4.300 | 4.300 | 909,000 |
| 2024-05-24 | 4.200 | 4.330 | 4.150 | 4.290 | 4.290 | 1,548,200 |
| 2024-05-23 | 4.290 | 4.310 | 4.200 | 4.210 | 4.210 | 1,754,100 |
| 2024-05-22 | 4.290 | 4.340 | 4.290 | 4.300 | 4.300 | 732,700 |
| 2024-05-21 | 4.310 | 4.330 | 4.250 | 4.320 | 4.320 | 763,300 |
| 2024-05-20 | 4.350 | 4.410 | 4.320 | 4.330 | 4.330 | 842,350 |
| 2024-05-17 | 4.390 | 4.390 | 4.310 | 4.350 | 4.350 | 924,100 |
| 2024-05-16 | 4.220 | 4.360 | 4.210 | 4.340 | 4.340 | 1,279,000 |
| 2024-05-15 | 4.200 | 4.260 | 4.170 | 4.230 | 4.230 | 828,450 |
| 2024-05-14 | 4.080 | 4.250 | 4.080 | 4.210 | 4.210 | 1,055,550 |
| 2024-05-13 | 4.160 | 4.160 | 4.070 | 4.080 | 4.080 | 1,287,850 |
| 2024-05-10 | 4.230 | 4.250 | 4.180 | 4.180 | 4.180 | 1,028,050 |
| 2024-05-09 | 4.210 | 4.320 | 4.200 | 4.260 | 4.260 | 1,410,250 |
| 2024-05-08 | 4.280 | 4.300 | 4.180 | 4.210 | 4.210 | 799,700 |
| 2024-05-07 | 4.360 | 4.360 | 4.260 | 4.280 | 4.280 | 773,300 |
| 2024-05-06 | 4.300 | 4.370 | 4.300 | 4.340 | 4.340 | 1,255,950 |
| 2024-04-30 | 4.340 | 4.370 | 4.230 | 4.300 | 4.300 | 1,378,950 |
| 2024-04-29 | 4.310 | 4.400 | 4.300 | 4.360 | 4.360 | 2,146,450 |
| 2024-04-26 | 4.240 | 4.330 | 4.230 | 4.330 | 4.330 | 904,750 |
| 2024-04-25 | 4.280 | 4.380 | 4.230 | 4.370 | 4.370 | 1,047,900 |
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.