Tiansheng Pharmaceutical Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 4.690 | 4.750 | 4.640 | 4.710 | 4.710 | 855,000 |
| 2022-05-05 | 4.600 | 4.760 | 4.600 | 4.730 | 4.730 | 1,425,750 |
| 2022-04-29 | 4.500 | 4.720 | 4.490 | 4.650 | 4.650 | 2,620,906 |
| 2022-04-28 | 4.750 | 4.760 | 4.500 | 4.500 | 4.500 | 2,434,059 |
| 2022-04-27 | 4.740 | 4.800 | 4.740 | 4.740 | 4.740 | 3,097,059 |
| 2022-04-26 | 5.160 | 5.300 | 4.990 | 4.990 | 4.990 | 4,035,000 |
| 2022-04-25 | 5.320 | 5.570 | 5.250 | 5.250 | 5.250 | 5,928,831 |
| 2022-04-22 | 5.300 | 5.320 | 5.150 | 5.300 | 5.300 | 1,518,300 |
| 2022-04-21 | 5.600 | 5.600 | 5.300 | 5.300 | 5.300 | 3,846,550 |
| 2022-04-20 | 5.630 | 5.650 | 5.550 | 5.580 | 5.580 | 2,163,950 |
| 2022-04-19 | 5.590 | 5.640 | 5.520 | 5.590 | 5.590 | 1,675,846 |
| 2022-04-18 | 5.640 | 5.730 | 5.500 | 5.630 | 5.630 | 5,169,601 |
| 2022-04-15 | 5.760 | 5.990 | 5.600 | 5.630 | 5.630 | 6,591,694 |
| 2022-04-14 | 5.550 | 5.780 | 5.500 | 5.770 | 5.770 | 4,424,901 |
| 2022-04-13 | 5.640 | 5.690 | 5.540 | 5.550 | 5.550 | 2,754,945 |
| 2022-04-12 | 5.450 | 5.680 | 5.410 | 5.670 | 5.670 | 4,169,845 |
| 2022-04-11 | 5.540 | 5.650 | 5.470 | 5.470 | 5.470 | 2,627,550 |
| 2022-04-08 | 5.430 | 5.600 | 5.350 | 5.530 | 5.530 | 2,675,250 |
| 2022-04-07 | 5.610 | 5.620 | 5.440 | 5.440 | 5.440 | 3,720,900 |
| 2022-04-06 | 5.480 | 5.750 | 5.480 | 5.640 | 5.640 | 3,315,050 |
| 2022-04-01 | 5.450 | 5.570 | 5.450 | 5.510 | 5.510 | 2,089,200 |
| 2022-03-31 | 5.420 | 5.580 | 5.400 | 5.490 | 5.490 | 2,772,250 |
| 2022-03-30 | 5.300 | 5.550 | 5.300 | 5.450 | 5.450 | 2,817,151 |
| 2022-03-29 | 5.350 | 5.380 | 5.240 | 5.310 | 5.310 | 1,612,000 |
| 2022-03-28 | 5.300 | 5.400 | 5.270 | 5.340 | 5.340 | 1,194,700 |
| 2022-03-25 | 5.390 | 5.470 | 5.330 | 5.360 | 5.360 | 1,848,434 |
| 2022-03-24 | 5.380 | 5.500 | 5.350 | 5.390 | 5.390 | 1,495,300 |
| 2022-03-23 | 5.370 | 5.570 | 5.360 | 5.430 | 5.430 | 2,891,450 |
| 2022-03-22 | 5.290 | 5.410 | 5.270 | 5.390 | 5.390 | 1,599,802 |
| 2022-03-21 | 5.240 | 5.320 | 5.240 | 5.310 | 5.310 | 1,361,852 |
| 2022-03-18 | 5.190 | 5.280 | 5.190 | 5.240 | 5.240 | 1,147,950 |
| 2022-03-17 | 5.100 | 5.240 | 5.100 | 5.210 | 5.210 | 1,989,000 |
| 2022-03-16 | 5.040 | 5.120 | 4.940 | 5.100 | 5.100 | 2,526,302 |
| 2022-03-15 | 5.320 | 5.320 | 5.040 | 5.040 | 5.040 | 4,051,150 |
| 2022-03-14 | 5.300 | 5.440 | 5.250 | 5.310 | 5.310 | 1,884,381 |
| 2022-03-11 | 5.230 | 5.280 | 5.170 | 5.280 | 5.280 | 1,520,200 |
| 2022-03-10 | 5.210 | 5.270 | 5.200 | 5.240 | 5.240 | 1,342,151 |
| 2022-03-09 | 5.280 | 5.360 | 5.030 | 5.150 | 5.150 | 2,669,750 |
| 2022-03-08 | 5.490 | 5.490 | 5.240 | 5.290 | 5.290 | 2,691,650 |
| 2022-03-07 | 5.400 | 5.560 | 5.370 | 5.450 | 5.450 | 3,307,001 |
| 2022-03-04 | 5.320 | 5.570 | 5.300 | 5.410 | 5.410 | 4,086,751 |
| 2022-03-03 | 5.250 | 5.340 | 5.240 | 5.330 | 5.330 | 1,641,471 |
| 2022-03-02 | 5.210 | 5.260 | 5.200 | 5.260 | 5.260 | 1,057,789 |
| 2022-03-01 | 5.190 | 5.240 | 5.180 | 5.230 | 5.230 | 949,800 |
| 2022-02-28 | 5.160 | 5.250 | 5.120 | 5.210 | 5.210 | 1,383,950 |
| 2022-02-25 | 5.120 | 5.190 | 5.120 | 5.170 | 5.170 | 1,036,100 |
| 2022-02-24 | 5.210 | 5.220 | 5.040 | 5.090 | 5.090 | 2,892,850 |
| 2022-02-23 | 5.160 | 5.240 | 5.160 | 5.220 | 5.220 | 1,182,139 |
| 2022-02-22 | 5.260 | 5.260 | 5.150 | 5.180 | 5.180 | 2,623,801 |
| 2022-02-21 | 5.230 | 5.290 | 5.230 | 5.290 | 5.290 | 1,101,650 |
| 2022-02-18 | 5.210 | 5.280 | 5.160 | 5.260 | 5.260 | 1,077,501 |
| 2022-02-17 | 5.200 | 5.230 | 5.190 | 5.220 | 5.220 | 1,033,350 |
| 2022-02-16 | 5.230 | 5.270 | 5.190 | 5.220 | 5.220 | 1,527,470 |
| 2022-02-15 | 5.180 | 5.240 | 5.170 | 5.220 | 5.220 | 1,696,400 |
| 2022-02-14 | 5.140 | 5.240 | 5.110 | 5.170 | 5.170 | 2,215,150 |
| 2022-02-11 | 5.360 | 5.400 | 5.120 | 5.140 | 5.140 | 3,033,600 |
| 2022-02-10 | 5.300 | 5.430 | 5.290 | 5.390 | 5.390 | 2,146,150 |
| 2022-02-09 | 5.340 | 5.350 | 5.270 | 5.310 | 5.310 | 2,012,300 |
| 2022-02-08 | 5.150 | 5.350 | 5.130 | 5.330 | 5.330 | 2,596,400 |
| 2022-02-07 | 5.060 | 5.190 | 5.060 | 5.140 | 5.140 | 2,169,551 |
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.