Tiansheng Pharmaceutical Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 4.180 | 4.260 | 4.150 | 4.250 | 4.250 | 820,150 |
| 2024-04-23 | 4.130 | 4.180 | 4.120 | 4.140 | 4.140 | 765,850 |
| 2024-04-22 | 4.200 | 4.210 | 4.030 | 4.120 | 4.120 | 1,029,059 |
| 2024-04-19 | 4.200 | 4.270 | 4.150 | 4.230 | 4.230 | 1,798,350 |
| 2024-04-18 | 4.210 | 4.260 | 4.170 | 4.230 | 4.230 | 1,234,800 |
| 2024-04-17 | 4.110 | 4.290 | 4.110 | 4.260 | 4.260 | 4,507,050 |
| 2024-04-16 | 4.330 | 4.390 | 4.330 | 4.330 | 4.330 | 1,215,600 |
| 2024-04-15 | 4.580 | 4.670 | 4.560 | 4.560 | 4.560 | 1,683,100 |
| 2024-04-12 | 4.840 | 4.850 | 4.790 | 4.800 | 4.800 | 491,700 |
| 2024-04-11 | 4.780 | 4.850 | 4.730 | 4.830 | 4.830 | 953,000 |
| 2024-04-10 | 4.910 | 4.910 | 4.760 | 4.790 | 4.790 | 1,430,700 |
| 2024-04-09 | 4.870 | 4.920 | 4.850 | 4.900 | 4.900 | 774,100 |
| 2024-04-08 | 4.970 | 5.000 | 4.830 | 4.880 | 4.880 | 1,611,250 |
| 2024-04-03 | 4.980 | 5.040 | 4.900 | 5.030 | 5.030 | 1,192,250 |
| 2024-04-02 | 5.040 | 5.150 | 4.960 | 4.980 | 4.980 | 2,110,150 |
| 2024-04-01 | 4.710 | 4.960 | 4.710 | 4.960 | 4.960 | 1,962,450 |
| 2024-03-29 | 4.660 | 4.730 | 4.660 | 4.720 | 4.720 | 454,050 |
| 2024-03-28 | 4.620 | 4.710 | 4.580 | 4.710 | 4.710 | 967,600 |
| 2024-03-27 | 4.730 | 4.740 | 4.620 | 4.640 | 4.640 | 822,600 |
| 2024-03-26 | 4.750 | 4.800 | 4.720 | 4.730 | 4.730 | 921,000 |
| 2024-03-25 | 4.840 | 4.840 | 4.750 | 4.750 | 4.750 | 1,267,900 |
| 2024-03-22 | 4.830 | 4.850 | 4.760 | 4.850 | 4.850 | 1,086,100 |
| 2024-03-21 | 4.860 | 4.860 | 4.790 | 4.830 | 4.830 | 881,150 |
| 2024-03-20 | 4.800 | 4.840 | 4.780 | 4.820 | 4.820 | 740,350 |
| 2024-03-19 | 4.800 | 4.830 | 4.770 | 4.780 | 4.780 | 670,500 |
| 2024-03-18 | 4.790 | 4.810 | 4.770 | 4.810 | 4.810 | 840,200 |
| 2024-03-15 | 4.760 | 4.800 | 4.720 | 4.790 | 4.790 | 772,300 |
| 2024-03-14 | 4.750 | 4.790 | 4.730 | 4.770 | 4.770 | 856,450 |
| 2024-03-13 | 4.830 | 4.870 | 4.750 | 4.750 | 4.750 | 1,352,400 |
| 2024-03-12 | 4.740 | 4.910 | 4.710 | 4.870 | 4.870 | 1,771,850 |
| 2024-03-11 | 4.640 | 4.710 | 4.630 | 4.710 | 4.710 | 732,900 |
| 2024-03-08 | 4.620 | 4.660 | 4.610 | 4.650 | 4.650 | 882,800 |
| 2024-03-07 | 4.680 | 4.730 | 4.610 | 4.650 | 4.650 | 1,024,400 |
| 2024-03-06 | 4.630 | 4.700 | 4.630 | 4.680 | 4.680 | 690,600 |
| 2024-03-05 | 4.590 | 4.700 | 4.540 | 4.620 | 4.620 | 1,246,050 |
| 2024-03-04 | 4.550 | 4.600 | 4.500 | 4.600 | 4.600 | 1,295,900 |
| 2024-03-01 | 4.590 | 4.610 | 4.510 | 4.570 | 4.570 | 1,031,100 |
| 2024-02-29 | 4.400 | 4.610 | 4.360 | 4.580 | 4.580 | 1,836,150 |
| 2024-02-28 | 4.690 | 4.810 | 4.440 | 4.490 | 4.490 | 2,741,350 |
| 2024-02-27 | 4.670 | 4.680 | 4.620 | 4.670 | 4.670 | 1,147,200 |
| 2024-02-26 | 4.610 | 4.690 | 4.600 | 4.640 | 4.640 | 1,634,150 |
| 2024-02-23 | 4.490 | 4.670 | 4.470 | 4.660 | 4.660 | 2,074,000 |
| 2024-02-22 | 4.450 | 4.500 | 4.410 | 4.500 | 4.500 | 1,605,850 |
| 2024-02-21 | 4.430 | 4.570 | 4.430 | 4.450 | 4.450 | 2,991,750 |
| 2024-02-20 | 4.380 | 4.490 | 4.350 | 4.480 | 4.480 | 1,675,750 |
| 2024-02-19 | 4.330 | 4.440 | 4.320 | 4.390 | 4.390 | 2,807,418 |
| 2024-02-08 | 4.080 | 4.330 | 4.040 | 4.320 | 4.320 | 1,823,350 |
| 2024-02-07 | 4.140 | 4.340 | 4.070 | 4.170 | 4.170 | 2,812,900 |
| 2024-02-06 | 4.060 | 4.220 | 4.040 | 4.130 | 4.130 | 4,064,450 |
| 2024-02-05 | 4.420 | 4.470 | 4.250 | 4.250 | 4.250 | 3,018,600 |
| 2024-02-02 | 4.660 | 4.800 | 4.470 | 4.470 | 4.470 | 4,715,300 |
| 2024-02-01 | 4.890 | 4.920 | 4.710 | 4.710 | 4.710 | 4,086,250 |
| 2024-01-31 | 5.050 | 5.240 | 4.930 | 4.960 | 4.960 | 3,348,786 |
| 2024-01-30 | 5.200 | 5.240 | 5.080 | 5.080 | 5.080 | 2,830,215 |
| 2024-01-29 | 5.340 | 5.370 | 5.200 | 5.240 | 5.240 | 3,948,750 |
| 2024-01-26 | 5.430 | 5.520 | 5.300 | 5.370 | 5.370 | 5,689,800 |
| 2024-01-25 | 5.360 | 5.530 | 5.310 | 5.470 | 5.470 | 3,504,750 |
| 2024-01-24 | 5.150 | 5.390 | 5.150 | 5.370 | 5.370 | 6,867,200 |
| 2024-01-23 | 4.970 | 5.180 | 4.940 | 5.160 | 5.160 | 2,515,150 |
| 2024-01-22 | 5.280 | 5.280 | 5.020 | 5.020 | 5.020 | 3,381,000 |
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.