Tiansheng Pharmaceutical Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-26 | 5.210 | 5.310 | 5.170 | 5.300 | 5.300 | 819,350 |
| 2023-04-25 | 5.350 | 5.400 | 5.140 | 5.230 | 5.230 | 1,977,550 |
| 2023-04-24 | 5.470 | 5.470 | 5.310 | 5.410 | 5.410 | 929,250 |
| 2023-04-21 | 5.560 | 5.610 | 5.360 | 5.470 | 5.470 | 1,944,000 |
| 2023-04-20 | 5.680 | 5.680 | 5.550 | 5.590 | 5.590 | 985,800 |
| 2023-04-19 | 5.710 | 5.710 | 5.620 | 5.660 | 5.660 | 1,008,600 |
| 2023-04-18 | 5.610 | 5.720 | 5.580 | 5.700 | 5.700 | 1,012,550 |
| 2023-04-17 | 5.660 | 5.680 | 5.600 | 5.620 | 5.620 | 907,050 |
| 2023-04-14 | 5.750 | 5.790 | 5.630 | 5.710 | 5.710 | 2,024,759 |
| 2023-04-13 | 5.620 | 5.790 | 5.620 | 5.750 | 5.750 | 1,381,050 |
| 2023-04-12 | 5.610 | 5.630 | 5.580 | 5.630 | 5.630 | 587,900 |
| 2023-04-11 | 5.570 | 5.640 | 5.530 | 5.600 | 5.600 | 728,850 |
| 2023-04-10 | 5.730 | 5.740 | 5.540 | 5.580 | 5.580 | 2,083,509 |
| 2023-04-07 | 5.720 | 5.740 | 5.680 | 5.740 | 5.740 | 1,268,250 |
| 2023-04-06 | 5.670 | 5.820 | 5.640 | 5.720 | 5.720 | 2,289,050 |
| 2023-04-04 | 5.740 | 5.760 | 5.640 | 5.650 | 5.650 | 2,263,761 |
| 2023-04-03 | 5.580 | 5.800 | 5.540 | 5.770 | 5.770 | 3,718,611 |
| 2023-03-31 | 5.410 | 5.630 | 5.410 | 5.590 | 5.590 | 2,173,161 |
| 2023-03-30 | 5.460 | 5.460 | 5.350 | 5.410 | 5.410 | 1,204,250 |
| 2023-03-29 | 5.430 | 5.500 | 5.430 | 5.460 | 5.460 | 1,136,161 |
| 2023-03-28 | 5.530 | 5.600 | 5.450 | 5.450 | 5.450 | 1,166,850 |
| 2023-03-27 | 5.470 | 5.730 | 5.470 | 5.540 | 5.540 | 4,083,550 |
| 2023-03-24 | 5.430 | 5.510 | 5.410 | 5.470 | 5.470 | 1,386,500 |
| 2023-03-23 | 5.410 | 5.430 | 5.380 | 5.420 | 5.420 | 650,800 |
| 2023-03-22 | 5.370 | 5.420 | 5.350 | 5.410 | 5.410 | 918,200 |
| 2023-03-21 | 5.340 | 5.390 | 5.340 | 5.380 | 5.380 | 641,000 |
| 2023-03-20 | 5.490 | 5.490 | 5.340 | 5.360 | 5.360 | 2,059,300 |
| 2023-03-17 | 5.440 | 5.520 | 5.410 | 5.480 | 5.480 | 1,758,334 |
| 2023-03-16 | 5.370 | 5.460 | 5.340 | 5.420 | 5.420 | 1,862,850 |
| 2023-03-15 | 5.330 | 5.420 | 5.310 | 5.360 | 5.360 | 1,156,350 |
| 2023-03-14 | 5.350 | 5.370 | 5.250 | 5.300 | 5.300 | 973,650 |
| 2023-03-13 | 5.380 | 5.390 | 5.330 | 5.360 | 5.360 | 826,900 |
| 2023-03-10 | 5.450 | 5.450 | 5.380 | 5.380 | 5.380 | 756,761 |
| 2023-03-09 | 5.430 | 5.460 | 5.420 | 5.450 | 5.450 | 790,580 |
| 2023-03-08 | 5.380 | 5.470 | 5.380 | 5.430 | 5.430 | 1,045,000 |
| 2023-03-07 | 5.410 | 5.470 | 5.380 | 5.410 | 5.410 | 1,726,250 |
| 2023-03-06 | 5.530 | 5.530 | 5.390 | 5.410 | 5.410 | 2,185,134 |
| 2023-03-03 | 5.510 | 5.540 | 5.480 | 5.520 | 5.520 | 1,257,780 |
| 2023-03-02 | 5.620 | 5.640 | 5.510 | 5.530 | 5.530 | 2,178,200 |
| 2023-03-01 | 5.500 | 5.660 | 5.500 | 5.620 | 5.620 | 2,160,100 |
| 2023-02-28 | 5.440 | 5.520 | 5.420 | 5.510 | 5.510 | 1,507,811 |
| 2023-02-27 | 5.470 | 5.530 | 5.450 | 5.460 | 5.460 | 1,889,650 |
| 2023-02-24 | 5.340 | 5.580 | 5.320 | 5.490 | 5.490 | 3,800,761 |
| 2023-02-23 | 5.370 | 5.370 | 5.300 | 5.320 | 5.320 | 1,182,700 |
| 2023-02-22 | 5.270 | 5.360 | 5.260 | 5.360 | 5.360 | 1,311,550 |
| 2023-02-21 | 5.250 | 5.290 | 5.240 | 5.290 | 5.290 | 964,478 |
| 2023-02-20 | 5.270 | 5.290 | 5.220 | 5.250 | 5.250 | 1,285,778 |
| 2023-02-17 | 5.270 | 5.320 | 5.250 | 5.300 | 5.300 | 1,611,950 |
| 2023-02-16 | 5.340 | 5.370 | 5.210 | 5.280 | 5.280 | 1,329,850 |
| 2023-02-15 | 5.340 | 5.350 | 5.290 | 5.340 | 5.340 | 615,500 |
| 2023-02-14 | 5.360 | 5.370 | 5.310 | 5.330 | 5.330 | 723,550 |
| 2023-02-13 | 5.390 | 5.390 | 5.330 | 5.360 | 5.360 | 881,870 |
| 2023-02-10 | 5.280 | 5.380 | 5.260 | 5.380 | 5.380 | 1,789,850 |
| 2023-02-09 | 5.240 | 5.290 | 5.200 | 5.270 | 5.270 | 1,151,500 |
| 2023-02-08 | 5.290 | 5.310 | 5.240 | 5.240 | 5.240 | 1,041,700 |
| 2023-02-07 | 5.310 | 5.320 | 5.270 | 5.310 | 5.310 | 867,450 |
| 2023-02-06 | 5.300 | 5.320 | 5.260 | 5.300 | 5.300 | 1,161,500 |
| 2023-02-03 | 5.340 | 5.360 | 5.240 | 5.290 | 5.290 | 1,585,800 |
| 2023-02-02 | 5.370 | 5.370 | 5.320 | 5.330 | 5.330 | 1,110,200 |
| 2023-02-01 | 5.280 | 5.380 | 5.280 | 5.360 | 5.360 | 1,301,700 |
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.