Tiansheng Pharmaceutical Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-28 | 5.010 | 5.170 | 4.950 | 5.080 | 5.080 | 2,314,751 |
| 2022-01-27 | 5.160 | 5.250 | 5.010 | 5.020 | 5.020 | 3,059,301 |
| 2022-01-26 | 4.990 | 5.210 | 4.910 | 5.210 | 5.210 | 4,127,901 |
| 2022-01-25 | 5.140 | 5.280 | 4.880 | 4.960 | 4.960 | 2,972,850 |
| 2022-01-24 | 5.240 | 5.260 | 5.140 | 5.140 | 5.140 | 2,118,300 |
| 2022-01-21 | 5.220 | 5.290 | 5.180 | 5.240 | 5.240 | 2,264,350 |
| 2022-01-20 | 5.380 | 5.460 | 5.180 | 5.260 | 5.260 | 4,282,289 |
| 2022-01-19 | 5.380 | 5.450 | 5.330 | 5.410 | 5.410 | 2,617,301 |
| 2022-01-18 | 5.650 | 5.710 | 5.410 | 5.410 | 5.410 | 7,025,331 |
| 2022-01-17 | 5.780 | 5.940 | 5.660 | 5.690 | 5.690 | 7,857,299 |
| 2022-01-14 | 5.470 | 5.780 | 5.470 | 5.780 | 5.780 | 7,667,333 |
| 2022-01-13 | 5.510 | 5.600 | 5.470 | 5.500 | 5.500 | 3,269,700 |
| 2022-01-12 | 5.570 | 5.670 | 5.510 | 5.510 | 5.510 | 3,941,309 |
| 2022-01-11 | 5.470 | 5.630 | 5.460 | 5.570 | 5.570 | 4,536,714 |
| 2022-01-10 | 5.450 | 5.570 | 5.400 | 5.460 | 5.460 | 4,517,110 |
| 2022-01-07 | 5.510 | 5.730 | 5.430 | 5.450 | 5.450 | 6,818,645 |
| 2022-01-06 | 5.690 | 5.690 | 5.420 | 5.500 | 5.500 | 8,638,165 |
| 2022-01-05 | 5.420 | 5.620 | 5.400 | 5.620 | 5.620 | 9,982,394 |
| 2022-01-04 | 5.250 | 5.460 | 5.150 | 5.350 | 5.350 | 6,194,215 |
| 2021-12-31 | 5.030 | 5.230 | 5.030 | 5.220 | 5.220 | 6,669,250 |
| 2021-12-30 | 4.990 | 5.000 | 4.960 | 4.980 | 4.980 | 1,099,601 |
| 2021-12-29 | 4.960 | 5.040 | 4.940 | 4.980 | 4.980 | 1,383,001 |
| 2021-12-28 | 4.960 | 5.010 | 4.920 | 4.950 | 4.950 | 1,465,824 |
| 2021-12-27 | 4.840 | 5.050 | 4.830 | 4.960 | 4.960 | 2,448,651 |
| 2021-12-24 | 4.910 | 4.920 | 4.830 | 4.850 | 4.850 | 1,898,401 |
| 2021-12-23 | 4.930 | 4.960 | 4.910 | 4.920 | 4.920 | 1,365,539 |
| 2021-12-22 | 4.890 | 4.950 | 4.880 | 4.920 | 4.920 | 1,600,609 |
| 2021-12-21 | 4.820 | 4.900 | 4.820 | 4.890 | 4.890 | 1,446,300 |
| 2021-12-20 | 4.830 | 4.880 | 4.820 | 4.830 | 4.830 | 2,203,850 |
| 2021-12-17 | 4.860 | 4.920 | 4.850 | 4.860 | 4.860 | 972,550 |
| 2021-12-16 | 4.840 | 4.900 | 4.830 | 4.880 | 4.880 | 1,150,051 |
| 2021-12-15 | 4.820 | 4.930 | 4.810 | 4.870 | 4.870 | 2,458,250 |
| 2021-12-14 | 4.810 | 4.840 | 4.810 | 4.840 | 4.840 | 1,009,100 |
| 2021-12-13 | 4.860 | 4.860 | 4.810 | 4.830 | 4.830 | 1,652,539 |
| 2021-12-10 | 4.890 | 4.930 | 4.840 | 4.870 | 4.870 | 1,579,509 |
| 2021-12-09 | 4.880 | 4.930 | 4.840 | 4.870 | 4.870 | 1,500,309 |
| 2021-12-08 | 4.920 | 4.940 | 4.860 | 4.880 | 4.880 | 1,794,039 |
| 2021-12-07 | 4.800 | 4.980 | 4.800 | 4.930 | 4.930 | 3,090,900 |
| 2021-12-06 | 4.790 | 4.870 | 4.780 | 4.800 | 4.800 | 2,287,859 |
| 2021-12-03 | 4.780 | 4.800 | 4.770 | 4.790 | 4.790 | 1,575,350 |
| 2021-12-02 | 4.810 | 4.880 | 4.770 | 4.790 | 4.790 | 2,241,850 |
| 2021-12-01 | 4.730 | 4.870 | 4.710 | 4.830 | 4.830 | 2,351,330 |
| 2021-11-30 | 4.650 | 4.840 | 4.600 | 4.740 | 4.740 | 3,908,000 |
| 2021-11-29 | 4.700 | 4.700 | 4.600 | 4.620 | 4.620 | 2,015,330 |
| 2021-11-26 | 4.650 | 4.690 | 4.620 | 4.640 | 4.640 | 1,240,050 |
| 2021-11-25 | 4.600 | 4.680 | 4.600 | 4.640 | 4.640 | 1,667,680 |
| 2021-11-24 | 4.600 | 4.630 | 4.590 | 4.620 | 4.620 | 1,306,936 |
| 2021-11-23 | 4.560 | 4.630 | 4.550 | 4.600 | 4.600 | 1,801,404 |
| 2021-11-22 | 4.650 | 4.670 | 4.570 | 4.600 | 4.600 | 1,334,300 |
| 2021-11-19 | 4.620 | 4.700 | 4.590 | 4.680 | 4.680 | 1,546,651 |
| 2021-11-18 | 4.640 | 4.730 | 4.590 | 4.620 | 4.620 | 1,596,200 |
| 2021-11-17 | 4.550 | 4.670 | 4.550 | 4.650 | 4.650 | 2,193,350 |
| 2021-11-16 | 4.580 | 4.590 | 4.530 | 4.550 | 4.550 | 1,373,832 |
| 2021-11-15 | 4.600 | 4.610 | 4.560 | 4.580 | 4.580 | 1,792,500 |
| 2021-11-12 | 4.590 | 4.600 | 4.560 | 4.590 | 4.590 | 1,492,504 |
| 2021-11-11 | 4.580 | 4.620 | 4.570 | 4.590 | 4.590 | 1,636,163 |
| 2021-11-10 | 4.520 | 4.590 | 4.510 | 4.580 | 4.580 | 1,435,204 |
| 2021-11-09 | 4.480 | 4.540 | 4.470 | 4.520 | 4.520 | 944,754 |
| 2021-11-08 | 4.460 | 4.510 | 4.430 | 4.500 | 4.500 | 740,604 |
| 2021-11-05 | 4.430 | 4.500 | 4.430 | 4.450 | 4.450 | 1,172,450 |
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.