Tiansheng Pharmaceutical Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-19 | 5.300 | 5.360 | 5.200 | 5.280 | 5.280 | 1,990,051 |
| 2024-01-18 | 5.360 | 5.360 | 5.160 | 5.300 | 5.300 | 3,090,400 |
| 2024-01-17 | 5.410 | 5.540 | 5.360 | 5.360 | 5.360 | 1,825,800 |
| 2024-01-16 | 5.480 | 5.510 | 5.320 | 5.450 | 5.450 | 2,492,689 |
| 2024-01-15 | 5.460 | 5.530 | 5.450 | 5.480 | 5.480 | 1,546,550 |
| 2024-01-12 | 5.630 | 5.670 | 5.470 | 5.500 | 5.500 | 2,345,000 |
| 2024-01-11 | 5.480 | 5.710 | 5.450 | 5.640 | 5.640 | 3,351,500 |
| 2024-01-10 | 5.570 | 5.580 | 5.470 | 5.470 | 5.470 | 3,268,800 |
| 2024-01-09 | 5.550 | 5.640 | 5.440 | 5.500 | 5.500 | 6,291,450 |
| 2024-01-08 | 5.640 | 5.690 | 5.640 | 5.640 | 5.640 | 5,497,250 |
| 2024-01-05 | 5.720 | 5.970 | 5.720 | 5.940 | 5.940 | 11,399,551 |
| 2024-01-04 | 5.680 | 5.900 | 5.640 | 5.700 | 5.700 | 12,860,001 |
| 2024-01-03 | 5.660 | 5.660 | 5.660 | 5.660 | 5.660 | 2,070,574 |
| 2024-01-02 | 5.390 | 5.390 | 5.390 | 5.390 | 5.390 | 2,132,700 |
| 2023-12-29 | 5.050 | 5.130 | 5.050 | 5.130 | 5.130 | 1,167,200 |
| 2023-12-28 | 5.050 | 5.080 | 5.000 | 5.050 | 5.050 | 892,500 |
| 2023-12-27 | 4.970 | 5.040 | 4.940 | 5.030 | 5.030 | 1,009,751 |
| 2023-12-26 | 5.010 | 5.010 | 4.940 | 4.970 | 4.970 | 721,300 |
| 2023-12-25 | 5.020 | 5.050 | 4.960 | 5.010 | 5.010 | 773,799 |
| 2023-12-22 | 5.070 | 5.070 | 5.030 | 5.050 | 5.050 | 769,150 |
| 2023-12-21 | 5.050 | 5.090 | 5.010 | 5.070 | 5.070 | 1,081,200 |
| 2023-12-20 | 5.060 | 5.110 | 5.060 | 5.070 | 5.070 | 813,000 |
| 2023-12-19 | 5.080 | 5.120 | 5.050 | 5.090 | 5.090 | 572,028 |
| 2023-12-18 | 5.110 | 5.130 | 5.050 | 5.070 | 5.070 | 904,600 |
| 2023-12-15 | 5.120 | 5.150 | 5.110 | 5.130 | 5.130 | 792,500 |
| 2023-12-14 | 5.170 | 5.170 | 5.130 | 5.140 | 5.140 | 629,450 |
| 2023-12-13 | 5.180 | 5.200 | 5.150 | 5.160 | 5.160 | 695,800 |
| 2023-12-12 | 5.140 | 5.170 | 5.140 | 5.170 | 5.170 | 890,250 |
| 2023-12-11 | 5.150 | 5.160 | 5.070 | 5.140 | 5.140 | 2,231,350 |
| 2023-12-08 | 5.240 | 5.250 | 5.140 | 5.150 | 5.150 | 1,731,105 |
| 2023-12-07 | 5.250 | 5.250 | 5.200 | 5.230 | 5.230 | 1,464,600 |
| 2023-12-06 | 5.150 | 5.250 | 5.150 | 5.240 | 5.240 | 1,742,730 |
| 2023-12-05 | 5.200 | 5.230 | 5.140 | 5.170 | 5.170 | 1,229,800 |
| 2023-12-04 | 5.190 | 5.230 | 5.180 | 5.210 | 5.210 | 940,450 |
| 2023-12-01 | 5.170 | 5.200 | 5.150 | 5.200 | 5.200 | 1,249,050 |
| 2023-11-30 | 5.200 | 5.230 | 5.130 | 5.170 | 5.170 | 2,046,289 |
| 2023-11-29 | 5.300 | 5.310 | 5.200 | 5.210 | 5.210 | 1,725,500 |
| 2023-11-28 | 5.270 | 5.310 | 5.230 | 5.300 | 5.300 | 1,189,110 |
| 2023-11-27 | 5.280 | 5.310 | 5.250 | 5.270 | 5.270 | 1,785,500 |
| 2023-11-24 | 5.270 | 5.370 | 5.260 | 5.290 | 5.290 | 2,884,700 |
| 2023-11-23 | 5.320 | 5.330 | 5.250 | 5.280 | 5.280 | 2,377,500 |
| 2023-11-22 | 5.240 | 5.340 | 5.230 | 5.290 | 5.290 | 2,170,384 |
| 2023-11-21 | 5.220 | 5.290 | 5.200 | 5.250 | 5.250 | 2,100,100 |
| 2023-11-20 | 5.190 | 5.220 | 5.170 | 5.220 | 5.220 | 1,312,851 |
| 2023-11-17 | 5.160 | 5.180 | 5.140 | 5.180 | 5.180 | 1,015,900 |
| 2023-11-16 | 5.150 | 5.170 | 5.120 | 5.150 | 5.150 | 1,120,800 |
| 2023-11-15 | 5.120 | 5.170 | 5.110 | 5.150 | 5.150 | 1,670,551 |
| 2023-11-14 | 5.150 | 5.160 | 5.110 | 5.130 | 5.130 | 961,647 |
| 2023-11-13 | 5.110 | 5.180 | 5.110 | 5.150 | 5.150 | 1,250,250 |
| 2023-11-10 | 5.040 | 5.110 | 5.010 | 5.110 | 5.110 | 1,599,303 |
| 2023-11-09 | 5.070 | 5.080 | 5.040 | 5.050 | 5.050 | 1,107,385 |
| 2023-11-08 | 5.070 | 5.100 | 5.060 | 5.080 | 5.080 | 789,300 |
| 2023-11-07 | 5.060 | 5.100 | 5.050 | 5.080 | 5.080 | 838,539 |
| 2023-11-06 | 5.040 | 5.090 | 5.030 | 5.070 | 5.070 | 880,750 |
| 2023-11-03 | 5.010 | 5.040 | 5.000 | 5.040 | 5.040 | 758,675 |
| 2023-11-02 | 5.030 | 5.030 | 4.990 | 5.010 | 5.010 | 737,600 |
| 2023-11-01 | 5.010 | 5.030 | 5.000 | 5.020 | 5.020 | 446,250 |
| 2023-10-31 | 5.030 | 5.030 | 4.990 | 5.020 | 5.020 | 758,227 |
| 2023-10-30 | 4.960 | 5.020 | 4.960 | 5.010 | 5.010 | 1,013,427 |
| 2023-10-27 | 4.960 | 5.010 | 4.930 | 4.980 | 4.980 | 1,441,927 |
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.