Tiansheng Pharmaceutical Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-01 | 4.930 | 4.990 | 4.930 | 4.950 | 4.950 | 853,150 |
| 2022-07-29 | 5.000 | 5.030 | 4.930 | 4.950 | 4.950 | 1,485,050 |
| 2022-07-28 | 5.040 | 5.060 | 4.990 | 5.000 | 5.000 | 811,650 |
| 2022-07-27 | 5.050 | 5.050 | 4.980 | 5.030 | 5.030 | 1,758,772 |
| 2022-07-26 | 4.980 | 5.070 | 4.920 | 5.050 | 5.050 | 1,678,700 |
| 2022-07-25 | 4.970 | 5.030 | 4.930 | 4.980 | 4.980 | 2,283,200 |
| 2022-07-22 | 4.920 | 4.970 | 4.890 | 4.940 | 4.940 | 1,026,100 |
| 2022-07-21 | 4.920 | 4.960 | 4.880 | 4.920 | 4.920 | 914,950 |
| 2022-07-20 | 4.870 | 4.940 | 4.850 | 4.910 | 4.910 | 1,548,600 |
| 2022-07-19 | 4.780 | 4.900 | 4.760 | 4.850 | 4.850 | 1,188,750 |
| 2022-07-18 | 4.730 | 4.780 | 4.670 | 4.770 | 4.770 | 706,250 |
| 2022-07-15 | 4.840 | 4.840 | 4.700 | 4.710 | 4.710 | 1,272,900 |
| 2022-07-14 | 4.830 | 4.910 | 4.830 | 4.850 | 4.850 | 791,100 |
| 2022-07-13 | 4.840 | 4.900 | 4.820 | 4.890 | 4.890 | 487,350 |
| 2022-07-12 | 4.880 | 4.890 | 4.830 | 4.850 | 4.850 | 766,650 |
| 2022-07-11 | 4.910 | 4.920 | 4.850 | 4.900 | 4.900 | 862,653 |
| 2022-07-08 | 4.830 | 4.940 | 4.830 | 4.940 | 4.940 | 1,272,003 |
| 2022-07-07 | 4.870 | 4.880 | 4.810 | 4.840 | 4.840 | 906,400 |
| 2022-07-06 | 4.890 | 4.900 | 4.840 | 4.860 | 4.860 | 978,350 |
| 2022-07-05 | 4.920 | 4.930 | 4.880 | 4.890 | 4.890 | 784,950 |
| 2022-07-04 | 4.920 | 4.950 | 4.890 | 4.920 | 4.920 | 763,400 |
| 2022-07-01 | 4.910 | 4.950 | 4.910 | 4.940 | 4.940 | 551,671 |
| 2022-06-30 | 4.930 | 4.970 | 4.920 | 4.930 | 4.930 | 640,803 |
| 2022-06-29 | 4.960 | 4.970 | 4.910 | 4.930 | 4.930 | 697,300 |
| 2022-06-28 | 4.940 | 4.960 | 4.900 | 4.960 | 4.960 | 968,150 |
| 2022-06-27 | 4.940 | 4.980 | 4.910 | 4.930 | 4.930 | 927,150 |
| 2022-06-24 | 4.890 | 4.980 | 4.890 | 4.920 | 4.920 | 1,139,500 |
| 2022-06-23 | 4.880 | 4.910 | 4.860 | 4.890 | 4.890 | 656,200 |
| 2022-06-22 | 4.960 | 4.960 | 4.870 | 4.870 | 4.870 | 1,060,850 |
| 2022-06-21 | 4.950 | 4.970 | 4.920 | 4.950 | 4.950 | 1,061,700 |
| 2022-06-20 | 4.940 | 4.970 | 4.930 | 4.940 | 4.940 | 988,800 |
| 2022-06-17 | 4.940 | 4.980 | 4.900 | 4.950 | 4.950 | 729,500 |
| 2022-06-16 | 4.940 | 4.990 | 4.910 | 4.960 | 4.960 | 834,650 |
| 2022-06-15 | 4.900 | 4.940 | 4.880 | 4.920 | 4.920 | 1,626,701 |
| 2022-06-14 | 4.890 | 4.920 | 4.820 | 4.900 | 4.900 | 764,900 |
| 2022-06-13 | 4.930 | 4.930 | 4.870 | 4.900 | 4.900 | 1,337,250 |
| 2022-06-10 | 4.930 | 4.950 | 4.900 | 4.940 | 4.940 | 1,298,500 |
| 2022-06-09 | 4.990 | 5.010 | 4.890 | 4.900 | 4.900 | 1,303,700 |
| 2022-06-08 | 4.920 | 5.010 | 4.910 | 4.980 | 4.980 | 1,774,600 |
| 2022-06-07 | 5.100 | 5.100 | 4.890 | 4.930 | 4.930 | 3,103,550 |
| 2022-06-06 | 5.070 | 5.130 | 5.030 | 5.090 | 5.090 | 1,295,466 |
| 2022-06-02 | 5.080 | 5.080 | 4.990 | 5.070 | 5.070 | 1,069,151 |
| 2022-06-01 | 5.020 | 5.080 | 5.010 | 5.070 | 5.070 | 1,134,750 |
| 2022-05-31 | 5.040 | 5.050 | 5.000 | 5.040 | 5.040 | 1,469,750 |
| 2022-05-30 | 5.000 | 5.040 | 4.990 | 5.010 | 5.010 | 988,700 |
| 2022-05-27 | 5.010 | 5.030 | 4.960 | 5.010 | 5.010 | 1,197,450 |
| 2022-05-26 | 4.950 | 5.080 | 4.920 | 5.000 | 5.000 | 1,531,700 |
| 2022-05-25 | 4.810 | 4.940 | 4.810 | 4.920 | 4.920 | 962,400 |
| 2022-05-24 | 5.030 | 5.030 | 4.820 | 4.830 | 4.830 | 1,532,150 |
| 2022-05-23 | 4.900 | 5.030 | 4.880 | 5.000 | 5.000 | 1,864,500 |
| 2022-05-20 | 4.810 | 4.890 | 4.800 | 4.890 | 4.890 | 1,293,550 |
| 2022-05-19 | 4.810 | 4.840 | 4.740 | 4.820 | 4.820 | 1,723,350 |
| 2022-05-18 | 4.820 | 4.870 | 4.800 | 4.840 | 4.840 | 818,500 |
| 2022-05-17 | 4.880 | 4.880 | 4.780 | 4.810 | 4.810 | 790,050 |
| 2022-05-16 | 4.820 | 4.910 | 4.800 | 4.860 | 4.860 | 755,850 |
| 2022-05-13 | 4.810 | 4.830 | 4.770 | 4.810 | 4.810 | 712,694 |
| 2022-05-12 | 4.730 | 4.800 | 4.720 | 4.800 | 4.800 | 1,271,284 |
| 2022-05-11 | 4.820 | 4.920 | 4.760 | 4.770 | 4.770 | 1,738,451 |
| 2022-05-10 | 4.760 | 4.850 | 4.740 | 4.830 | 4.830 | 622,101 |
| 2022-05-09 | 4.740 | 4.840 | 4.720 | 4.800 | 4.800 | 1,033,650 |
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.