Tiansheng Pharmaceutical Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-26 | 5.010 | 5.010 | 4.950 | 4.970 | 4.970 | 884,877 |
| 2023-10-25 | 4.940 | 5.020 | 4.910 | 4.990 | 4.990 | 1,241,400 |
| 2023-10-24 | 4.830 | 4.930 | 4.820 | 4.910 | 4.910 | 874,100 |
| 2023-10-23 | 5.000 | 5.000 | 4.820 | 4.840 | 4.840 | 1,630,350 |
| 2023-10-20 | 5.020 | 5.050 | 4.970 | 4.980 | 4.980 | 997,525 |
| 2023-10-19 | 4.990 | 5.140 | 4.950 | 5.050 | 5.050 | 1,536,300 |
| 2023-10-18 | 5.110 | 5.110 | 5.000 | 5.000 | 5.000 | 1,495,985 |
| 2023-10-17 | 5.020 | 5.170 | 5.020 | 5.110 | 5.110 | 2,221,300 |
| 2023-10-16 | 4.950 | 5.060 | 4.940 | 5.030 | 5.030 | 2,231,150 |
| 2023-10-13 | 4.960 | 4.970 | 4.930 | 4.940 | 4.940 | 1,064,654 |
| 2023-10-12 | 4.970 | 4.980 | 4.950 | 4.950 | 4.950 | 659,050 |
| 2023-10-11 | 4.940 | 4.970 | 4.940 | 4.950 | 4.950 | 682,200 |
| 2023-10-10 | 4.970 | 5.000 | 4.940 | 4.950 | 4.950 | 861,300 |
| 2023-10-09 | 4.990 | 5.000 | 4.960 | 4.990 | 4.990 | 674,050 |
| 2023-09-28 | 4.940 | 5.010 | 4.940 | 5.010 | 5.010 | 549,100 |
| 2023-09-27 | 4.980 | 4.990 | 4.950 | 4.960 | 4.960 | 467,650 |
| 2023-09-26 | 4.960 | 4.980 | 4.940 | 4.960 | 4.960 | 504,500 |
| 2023-09-25 | 5.010 | 5.010 | 4.960 | 4.960 | 4.960 | 684,650 |
| 2023-09-22 | 4.990 | 5.040 | 4.980 | 5.020 | 5.020 | 970,050 |
| 2023-09-21 | 5.020 | 5.050 | 4.970 | 4.990 | 4.990 | 630,200 |
| 2023-09-20 | 5.030 | 5.060 | 5.010 | 5.010 | 5.010 | 1,071,450 |
| 2023-09-19 | 5.000 | 5.060 | 4.970 | 5.040 | 5.040 | 883,105 |
| 2023-09-18 | 4.940 | 5.020 | 4.920 | 5.000 | 5.000 | 1,053,968 |
| 2023-09-15 | 4.960 | 4.970 | 4.920 | 4.950 | 4.950 | 811,500 |
| 2023-09-14 | 4.950 | 4.960 | 4.930 | 4.930 | 4.930 | 730,000 |
| 2023-09-13 | 5.010 | 5.010 | 4.910 | 4.950 | 4.950 | 1,036,000 |
| 2023-09-12 | 5.000 | 5.010 | 4.970 | 5.010 | 5.010 | 374,100 |
| 2023-09-11 | 4.970 | 5.010 | 4.940 | 5.010 | 5.010 | 601,063 |
| 2023-09-08 | 4.990 | 4.990 | 4.950 | 4.960 | 4.960 | 740,850 |
| 2023-09-07 | 5.040 | 5.040 | 4.980 | 5.000 | 5.000 | 1,009,900 |
| 2023-09-06 | 5.040 | 5.060 | 5.020 | 5.050 | 5.050 | 907,157 |
| 2023-09-05 | 5.070 | 5.080 | 5.010 | 5.030 | 5.030 | 944,800 |
| 2023-09-04 | 5.050 | 5.100 | 5.040 | 5.080 | 5.080 | 980,700 |
| 2023-09-01 | 5.020 | 5.060 | 5.020 | 5.050 | 5.050 | 566,150 |
| 2023-08-31 | 5.050 | 5.070 | 5.010 | 5.030 | 5.030 | 974,100 |
| 2023-08-30 | 5.080 | 5.090 | 5.050 | 5.060 | 5.060 | 864,350 |
| 2023-08-29 | 5.040 | 5.090 | 5.010 | 5.080 | 5.080 | 1,001,400 |
| 2023-08-28 | 5.170 | 5.170 | 5.020 | 5.020 | 5.020 | 1,322,400 |
| 2023-08-25 | 5.000 | 5.050 | 4.930 | 4.970 | 4.970 | 903,650 |
| 2023-08-24 | 5.020 | 5.040 | 4.980 | 5.010 | 5.010 | 457,250 |
| 2023-08-23 | 5.060 | 5.060 | 5.000 | 5.010 | 5.010 | 635,150 |
| 2023-08-22 | 5.100 | 5.130 | 4.980 | 5.070 | 5.070 | 1,501,100 |
| 2023-08-21 | 5.120 | 5.180 | 5.100 | 5.120 | 5.120 | 661,550 |
| 2023-08-18 | 5.120 | 5.220 | 5.100 | 5.130 | 5.130 | 1,233,050 |
| 2023-08-17 | 5.030 | 5.150 | 5.020 | 5.140 | 5.140 | 897,952 |
| 2023-08-16 | 5.080 | 5.110 | 5.020 | 5.040 | 5.040 | 763,400 |
| 2023-08-15 | 5.040 | 5.090 | 5.000 | 5.080 | 5.080 | 859,101 |
| 2023-08-14 | 5.150 | 5.150 | 5.000 | 5.050 | 5.050 | 2,384,464 |
| 2023-08-11 | 5.170 | 5.210 | 5.140 | 5.150 | 5.150 | 1,207,350 |
| 2023-08-10 | 5.190 | 5.200 | 5.160 | 5.160 | 5.160 | 950,250 |
| 2023-08-09 | 5.210 | 5.230 | 5.170 | 5.180 | 5.180 | 1,354,050 |
| 2023-08-08 | 5.240 | 5.240 | 5.210 | 5.230 | 5.230 | 775,450 |
| 2023-08-07 | 5.240 | 5.260 | 5.200 | 5.230 | 5.230 | 471,500 |
| 2023-08-04 | 5.270 | 5.290 | 5.230 | 5.240 | 5.240 | 873,200 |
| 2023-08-03 | 5.320 | 5.330 | 5.270 | 5.270 | 5.270 | 918,900 |
| 2023-08-02 | 5.330 | 5.340 | 5.280 | 5.330 | 5.330 | 812,350 |
| 2023-08-01 | 5.310 | 5.330 | 5.290 | 5.330 | 5.330 | 950,500 |
| 2023-07-31 | 5.310 | 5.330 | 5.290 | 5.310 | 5.310 | 733,200 |
| 2023-07-28 | 5.280 | 5.320 | 5.270 | 5.310 | 5.310 | 623,350 |
| 2023-07-27 | 5.290 | 5.310 | 5.250 | 5.270 | 5.270 | 624,002 |
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.