Tiansheng Pharmaceutical Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-26 | 5.320 | 5.360 | 5.270 | 5.290 | 5.290 | 1,163,601 |
| 2023-07-25 | 5.280 | 5.350 | 5.270 | 5.330 | 5.330 | 803,200 |
| 2023-07-24 | 5.240 | 5.330 | 5.210 | 5.290 | 5.290 | 878,750 |
| 2023-07-21 | 5.250 | 5.280 | 5.230 | 5.250 | 5.250 | 741,701 |
| 2023-07-20 | 5.300 | 5.310 | 5.250 | 5.270 | 5.270 | 433,100 |
| 2023-07-19 | 5.290 | 5.300 | 5.270 | 5.290 | 5.290 | 420,551 |
| 2023-07-18 | 5.270 | 5.340 | 5.240 | 5.290 | 5.290 | 608,850 |
| 2023-07-17 | 5.290 | 5.300 | 5.210 | 5.280 | 5.280 | 1,229,600 |
| 2023-07-14 | 5.150 | 5.400 | 5.140 | 5.330 | 5.330 | 2,760,550 |
| 2023-07-13 | 5.110 | 5.160 | 5.100 | 5.160 | 5.160 | 813,650 |
| 2023-07-12 | 5.130 | 5.150 | 5.110 | 5.120 | 5.120 | 458,250 |
| 2023-07-11 | 5.130 | 5.150 | 5.130 | 5.150 | 5.150 | 580,100 |
| 2023-07-10 | 5.160 | 5.160 | 5.130 | 5.140 | 5.140 | 506,100 |
| 2023-07-07 | 5.140 | 5.150 | 5.130 | 5.150 | 5.150 | 430,250 |
| 2023-07-06 | 5.140 | 5.160 | 5.130 | 5.140 | 5.140 | 411,300 |
| 2023-07-05 | 5.150 | 5.170 | 5.130 | 5.150 | 5.150 | 632,500 |
| 2023-07-04 | 5.150 | 5.160 | 5.130 | 5.160 | 5.160 | 427,200 |
| 2023-07-03 | 5.140 | 5.170 | 5.130 | 5.140 | 5.140 | 836,551 |
| 2023-06-30 | 5.110 | 5.140 | 5.080 | 5.140 | 5.140 | 1,234,500 |
| 2023-06-29 | 5.060 | 5.120 | 5.050 | 5.110 | 5.110 | 1,437,900 |
| 2023-06-28 | 5.060 | 5.070 | 5.010 | 5.060 | 5.060 | 584,950 |
| 2023-06-27 | 5.030 | 5.090 | 5.000 | 5.080 | 5.080 | 910,250 |
| 2023-06-26 | 5.020 | 5.030 | 4.940 | 4.990 | 4.990 | 1,161,050 |
| 2023-06-21 | 5.020 | 5.080 | 5.000 | 5.050 | 5.050 | 734,100 |
| 2023-06-20 | 5.100 | 5.100 | 4.990 | 5.060 | 5.060 | 1,011,350 |
| 2023-06-19 | 5.090 | 5.160 | 5.060 | 5.100 | 5.100 | 789,550 |
| 2023-06-16 | 4.980 | 5.130 | 4.960 | 5.100 | 5.100 | 1,261,050 |
| 2023-06-15 | 5.000 | 5.020 | 4.930 | 4.980 | 4.980 | 909,300 |
| 2023-06-14 | 4.990 | 5.020 | 4.980 | 5.010 | 5.010 | 759,350 |
| 2023-06-13 | 5.080 | 5.080 | 4.980 | 5.010 | 5.010 | 1,423,100 |
| 2023-06-12 | 5.110 | 5.110 | 5.000 | 5.050 | 5.050 | 1,118,530 |
| 2023-06-09 | 5.100 | 5.150 | 5.090 | 5.100 | 5.100 | 605,400 |
| 2023-06-08 | 5.160 | 5.180 | 5.120 | 5.140 | 5.140 | 548,850 |
| 2023-06-07 | 5.130 | 5.200 | 5.120 | 5.180 | 5.180 | 811,350 |
| 2023-06-06 | 5.170 | 5.180 | 5.110 | 5.150 | 5.150 | 740,050 |
| 2023-06-05 | 5.190 | 5.190 | 5.140 | 5.180 | 5.180 | 538,409 |
| 2023-06-02 | 5.140 | 5.190 | 5.110 | 5.190 | 5.190 | 722,000 |
| 2023-06-01 | 5.110 | 5.170 | 5.100 | 5.140 | 5.140 | 832,450 |
| 2023-05-31 | 5.150 | 5.180 | 5.110 | 5.150 | 5.150 | 522,900 |
| 2023-05-30 | 5.200 | 5.200 | 5.080 | 5.160 | 5.160 | 1,367,250 |
| 2023-05-29 | 5.270 | 5.270 | 5.160 | 5.190 | 5.190 | 905,250 |
| 2023-05-26 | 5.240 | 5.270 | 5.190 | 5.270 | 5.270 | 779,900 |
| 2023-05-25 | 5.300 | 5.300 | 5.190 | 5.220 | 5.220 | 818,600 |
| 2023-05-24 | 5.300 | 5.300 | 5.260 | 5.300 | 5.300 | 512,300 |
| 2023-05-23 | 5.310 | 5.340 | 5.280 | 5.300 | 5.300 | 747,650 |
| 2023-05-22 | 5.270 | 5.330 | 5.270 | 5.320 | 5.320 | 858,900 |
| 2023-05-19 | 5.300 | 5.300 | 5.240 | 5.300 | 5.300 | 362,300 |
| 2023-05-18 | 5.270 | 5.340 | 5.260 | 5.300 | 5.300 | 497,200 |
| 2023-05-17 | 5.260 | 5.290 | 5.240 | 5.280 | 5.280 | 369,900 |
| 2023-05-16 | 5.260 | 5.310 | 5.240 | 5.250 | 5.250 | 839,000 |
| 2023-05-15 | 5.280 | 5.280 | 5.220 | 5.280 | 5.280 | 1,033,400 |
| 2023-05-12 | 5.320 | 5.320 | 5.270 | 5.270 | 5.270 | 480,600 |
| 2023-05-11 | 5.280 | 5.320 | 5.240 | 5.290 | 5.290 | 1,541,100 |
| 2023-05-10 | 5.330 | 5.350 | 5.270 | 5.280 | 5.280 | 912,000 |
| 2023-05-09 | 5.420 | 5.430 | 5.310 | 5.330 | 5.330 | 955,500 |
| 2023-05-08 | 5.360 | 5.470 | 5.360 | 5.420 | 5.420 | 673,950 |
| 2023-05-05 | 5.380 | 5.420 | 5.350 | 5.400 | 5.400 | 628,150 |
| 2023-05-04 | 5.410 | 5.490 | 5.370 | 5.420 | 5.420 | 1,317,100 |
| 2023-04-28 | 5.340 | 5.440 | 5.340 | 5.420 | 5.420 | 990,650 |
| 2023-04-27 | 5.260 | 5.350 | 5.230 | 5.340 | 5.340 | 889,500 |
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.