Tiansheng Pharmaceutical Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	4.820	4.860	4.790	4.850	4.850	650,150
2022-10-31	4.780	4.850	4.750	4.820	4.820	1,146,100
2022-10-28	4.900	4.900	4.710	4.780	4.780	1,488,500
2022-10-27	4.820	4.920	4.810	4.900	4.900	1,176,200
2022-10-26	4.750	4.860	4.740	4.840	4.840	1,078,750
2022-10-25	4.790	4.790	4.710	4.760	4.760	1,001,600
2022-10-24	4.870	4.900	4.790	4.790	4.790	1,220,901
2022-10-21	4.910	4.930	4.860	4.870	4.870	769,000
2022-10-20	4.900	4.940	4.860	4.910	4.910	886,400
2022-10-19	4.890	4.920	4.850	4.910	4.910	1,047,500
2022-10-18	4.850	4.920	4.830	4.910	4.910	1,261,200
2022-10-17	4.770	4.870	4.750	4.860	4.860	1,601,250
2022-10-14	4.730	4.830	4.700	4.790	4.790	1,581,100
2022-10-13	4.720	4.730	4.670	4.710	4.710	1,403,700
2022-10-12	4.620	4.700	4.580	4.700	4.700	1,320,831
2022-10-11	4.700	4.720	4.570	4.630	4.630	1,357,200
2022-10-10	4.720	4.770	4.670	4.670	4.670	1,175,600
2022-09-30	4.660	4.760	4.630	4.710	4.710	1,188,754
2022-09-29	4.740	4.750	4.640	4.670	4.670	1,505,200
2022-09-28	4.750	4.760	4.700	4.700	4.700	1,274,400
2022-09-27	4.720	4.790	4.700	4.740	4.740	1,950,003
2022-09-26	4.860	4.860	4.680	4.780	4.780	1,400,500
2022-09-23	4.910	4.940	4.860	4.860	4.860	599,900
2022-09-22	4.950	4.990	4.920	4.930	4.930	953,150
2022-09-21	4.850	5.050	4.810	4.970	4.970	1,713,652
2022-09-20	4.770	4.900	4.760	4.850	4.850	1,234,801
2022-09-19	4.890	4.890	4.730	4.760	4.760	2,147,600
2022-09-16	4.980	5.000	4.850	4.900	4.900	1,969,250
2022-09-15	5.050	5.050	4.930	4.980	4.980	3,073,900
2022-09-14	4.960	5.060	4.930	5.040	5.040	3,033,950
2022-09-13	4.940	5.010	4.930	4.980	4.980	1,677,204
2022-09-09	4.910	4.970	4.900	4.950	4.950	1,399,350
2022-09-08	4.920	4.940	4.900	4.900	4.900	928,900
2022-09-07	4.940	4.940	4.920	4.920	4.920	835,953
2022-09-06	4.920	4.950	4.900	4.940	4.940	1,180,500
2022-09-05	4.900	4.940	4.890	4.940	4.940	1,022,057
2022-09-02	4.880	4.930	4.880	4.900	4.900	847,000
2022-09-01	4.860	4.940	4.860	4.880	4.880	1,131,950
2022-08-31	4.980	4.980	4.860	4.860	4.860	1,546,250
2022-08-30	4.920	5.030	4.920	4.980	4.980	1,970,832
2022-08-29	4.900	4.960	4.850	4.940	4.940	896,150
2022-08-26	4.870	4.960	4.870	4.940	4.940	1,268,150
2022-08-25	4.900	4.920	4.850	4.890	4.890	1,035,350
2022-08-24	4.990	5.000	4.830	4.920	4.920	1,850,250
2022-08-23	4.930	5.010	4.920	4.990	4.990	1,521,700
2022-08-22	4.910	4.950	4.880	4.930	4.930	995,150
2022-08-19	4.880	4.920	4.880	4.910	4.910	980,918
2022-08-18	4.920	4.920	4.870	4.890	4.890	1,181,532
2022-08-17	4.890	4.930	4.880	4.920	4.920	1,280,750
2022-08-16	4.850	4.900	4.830	4.890	4.890	2,255,818
2022-08-15	4.890	4.890	4.830	4.850	4.850	1,535,368
2022-08-12	4.800	4.860	4.790	4.850	4.850	1,196,200
2022-08-11	4.770	4.820	4.760	4.810	4.810	1,778,750
2022-08-10	4.770	4.810	4.740	4.770	4.770	1,678,100
2022-08-09	4.750	4.810	4.730	4.800	4.800	2,048,700
2022-08-08	4.790	4.790	4.700	4.760	4.760	2,885,936
2022-08-05	4.790	4.820	4.760	4.800	4.800	856,600
2022-08-04	4.760	4.790	4.700	4.760	4.760	1,330,750
2022-08-03	4.720	4.800	4.700	4.720	4.720	1,188,250
2022-08-02	4.940	4.950	4.700	4.740	4.740	3,410,900

← NewerPage 17 of 21 · 1,212 trading daysOlder →

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.