Tiansheng Pharmaceutical Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 5.280 | 5.380 | 5.280 | 5.360 | 5.360 | 1,301,700 |
| 2023-01-31 | 5.270 | 5.310 | 5.260 | 5.290 | 5.290 | 728,150 |
| 2023-01-30 | 5.200 | 5.340 | 5.140 | 5.280 | 5.280 | 1,607,464 |
| 2023-01-20 | 5.260 | 5.320 | 5.240 | 5.280 | 5.280 | 839,400 |
| 2023-01-19 | 5.190 | 5.260 | 5.180 | 5.250 | 5.250 | 817,359 |
| 2023-01-18 | 5.180 | 5.210 | 5.170 | 5.180 | 5.180 | 445,439 |
| 2023-01-17 | 5.200 | 5.200 | 5.150 | 5.180 | 5.180 | 617,000 |
| 2023-01-16 | 5.160 | 5.220 | 5.160 | 5.200 | 5.200 | 587,200 |
| 2023-01-13 | 5.100 | 5.160 | 5.100 | 5.160 | 5.160 | 448,000 |
| 2023-01-12 | 5.130 | 5.140 | 5.080 | 5.100 | 5.100 | 736,250 |
| 2023-01-11 | 5.110 | 5.150 | 5.090 | 5.120 | 5.120 | 743,309 |
| 2023-01-10 | 5.190 | 5.190 | 5.110 | 5.130 | 5.130 | 919,500 |
| 2023-01-09 | 5.250 | 5.250 | 5.150 | 5.180 | 5.180 | 1,315,200 |
| 2023-01-06 | 5.270 | 5.300 | 5.220 | 5.230 | 5.230 | 990,000 |
| 2023-01-05 | 5.310 | 5.320 | 5.260 | 5.290 | 5.290 | 1,085,225 |
| 2023-01-04 | 5.300 | 5.330 | 5.280 | 5.300 | 5.300 | 952,850 |
| 2023-01-03 | 5.250 | 5.300 | 5.240 | 5.290 | 5.290 | 2,012,000 |
| 2022-12-30 | 5.240 | 5.290 | 5.240 | 5.280 | 5.280 | 610,850 |
| 2022-12-29 | 5.250 | 5.280 | 5.230 | 5.260 | 5.260 | 863,900 |
| 2022-12-28 | 5.270 | 5.330 | 5.240 | 5.270 | 5.270 | 963,400 |
| 2022-12-27 | 5.240 | 5.270 | 5.190 | 5.260 | 5.260 | 972,500 |
| 2022-12-26 | 5.220 | 5.230 | 5.190 | 5.230 | 5.230 | 672,373 |
| 2022-12-23 | 5.210 | 5.230 | 5.140 | 5.200 | 5.200 | 1,439,473 |
| 2022-12-22 | 5.230 | 5.270 | 5.210 | 5.230 | 5.230 | 1,711,623 |
| 2022-12-21 | 5.260 | 5.310 | 5.170 | 5.220 | 5.220 | 1,621,650 |
| 2022-12-20 | 5.250 | 5.290 | 5.200 | 5.260 | 5.260 | 1,033,770 |
| 2022-12-19 | 5.450 | 5.480 | 5.260 | 5.270 | 5.270 | 3,028,500 |
| 2022-12-16 | 5.450 | 5.570 | 5.420 | 5.470 | 5.470 | 2,395,893 |
| 2022-12-15 | 5.510 | 5.600 | 5.470 | 5.490 | 5.490 | 2,192,600 |
| 2022-12-14 | 5.590 | 5.610 | 5.490 | 5.550 | 5.550 | 2,235,985 |
| 2022-12-13 | 5.670 | 5.670 | 5.500 | 5.590 | 5.590 | 3,512,588 |
| 2022-12-12 | 5.570 | 5.690 | 5.520 | 5.680 | 5.680 | 4,054,644 |
| 2022-12-09 | 5.520 | 5.560 | 5.440 | 5.500 | 5.500 | 3,053,500 |
| 2022-12-08 | 5.610 | 5.660 | 5.540 | 5.550 | 5.550 | 2,921,201 |
| 2022-12-07 | 5.640 | 5.680 | 5.480 | 5.630 | 5.630 | 6,211,600 |
| 2022-12-06 | 5.560 | 5.830 | 5.530 | 5.740 | 5.740 | 7,822,500 |
| 2022-12-05 | 5.470 | 5.630 | 5.460 | 5.550 | 5.550 | 2,889,950 |
| 2022-12-02 | 5.400 | 5.570 | 5.400 | 5.460 | 5.460 | 2,966,050 |
| 2022-12-01 | 5.410 | 5.440 | 5.330 | 5.430 | 5.430 | 2,456,500 |
| 2022-11-30 | 5.360 | 5.470 | 5.310 | 5.400 | 5.400 | 2,659,550 |
| 2022-11-29 | 5.300 | 5.420 | 5.260 | 5.360 | 5.360 | 2,448,600 |
| 2022-11-28 | 5.320 | 5.400 | 5.240 | 5.310 | 5.310 | 3,321,400 |
| 2022-11-25 | 5.160 | 5.410 | 5.160 | 5.370 | 5.370 | 6,452,450 |
| 2022-11-24 | 5.140 | 5.210 | 5.140 | 5.150 | 5.150 | 1,616,100 |
| 2022-11-23 | 5.290 | 5.320 | 5.130 | 5.140 | 5.140 | 3,423,950 |
| 2022-11-22 | 5.330 | 5.430 | 5.260 | 5.260 | 5.260 | 4,904,600 |
| 2022-11-21 | 5.340 | 5.490 | 5.330 | 5.370 | 5.370 | 5,025,152 |
| 2022-11-18 | 5.600 | 5.700 | 5.370 | 5.370 | 5.370 | 7,632,505 |
| 2022-11-17 | 5.420 | 5.610 | 5.300 | 5.500 | 5.500 | 9,515,336 |
| 2022-11-16 | 5.140 | 5.400 | 5.140 | 5.400 | 5.400 | 8,267,732 |
| 2022-11-15 | 5.080 | 5.160 | 5.080 | 5.140 | 5.140 | 2,205,600 |
| 2022-11-14 | 5.080 | 5.100 | 5.040 | 5.090 | 5.090 | 1,433,850 |
| 2022-11-11 | 5.150 | 5.150 | 5.080 | 5.100 | 5.100 | 1,643,659 |
| 2022-11-10 | 5.140 | 5.140 | 5.070 | 5.080 | 5.080 | 1,566,350 |
| 2022-11-09 | 5.100 | 5.160 | 5.090 | 5.140 | 5.140 | 2,073,300 |
| 2022-11-08 | 4.990 | 5.200 | 4.980 | 5.110 | 5.110 | 3,231,159 |
| 2022-11-07 | 5.000 | 5.010 | 4.970 | 5.000 | 5.000 | 860,000 |
| 2022-11-04 | 4.950 | 5.020 | 4.930 | 5.000 | 5.000 | 1,969,000 |
| 2022-11-03 | 4.850 | 4.970 | 4.850 | 4.950 | 4.950 | 1,773,325 |
| 2022-11-02 | 4.850 | 4.910 | 4.830 | 4.890 | 4.890 | 1,187,650 |
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.