Tiansheng Pharmaceutical Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 5.080 | 5.100 | 4.980 | 5.020 | 5.020 | 2,929,200 |
| 2026-04-16 | 5.100 | 5.110 | 5.050 | 5.090 | 5.090 | 1,700,600 |
| 2026-04-15 | 5.110 | 5.130 | 5.070 | 5.090 | 5.090 | 2,298,400 |
| 2026-04-14 | 5.090 | 5.120 | 5.020 | 5.090 | 5.090 | 2,516,500 |
| 2026-04-13 | 5.030 | 5.110 | 5.030 | 5.100 | 5.100 | 2,386,900 |
| 2026-04-10 | 5.060 | 5.100 | 5.030 | 5.040 | 5.040 | 1,997,950 |
| 2026-04-09 | 5.120 | 5.120 | 5.010 | 5.030 | 5.030 | 2,481,300 |
| 2026-04-08 | 5.050 | 5.150 | 5.050 | 5.150 | 5.150 | 3,294,100 |
| 2026-04-07 | 4.900 | 5.040 | 4.900 | 5.020 | 5.020 | 3,258,689 |
| 2026-04-03 | 5.100 | 5.120 | 4.880 | 4.930 | 4.930 | 4,261,800 |
| 2026-04-02 | 5.170 | 5.240 | 5.080 | 5.100 | 5.100 | 3,377,950 |
| 2026-04-01 | 5.110 | 5.160 | 5.070 | 5.160 | 5.160 | 3,690,500 |
| 2026-03-31 | 5.140 | 5.250 | 5.020 | 5.030 | 5.030 | 4,993,250 |
| 2026-03-30 | 5.140 | 5.160 | 5.090 | 5.140 | 5.140 | 2,868,200 |
| 2026-03-27 | 5.090 | 5.210 | 5.060 | 5.190 | 5.190 | 3,425,850 |
| 2026-03-26 | 5.110 | 5.170 | 5.080 | 5.130 | 5.130 | 4,122,100 |
| 2026-03-25 | 5.040 | 5.120 | 5.030 | 5.110 | 5.110 | 2,996,350 |
| 2026-03-24 | 4.930 | 5.030 | 4.880 | 5.020 | 5.020 | 4,846,050 |
| 2026-03-23 | 5.080 | 5.090 | 4.910 | 4.910 | 4.910 | 4,625,150 |
| 2026-03-20 | 5.270 | 5.350 | 5.160 | 5.170 | 5.170 | 4,968,150 |
| 2026-03-19 | 5.300 | 5.320 | 5.180 | 5.220 | 5.220 | 2,944,450 |
| 2026-03-18 | 5.300 | 5.350 | 5.220 | 5.330 | 5.330 | 2,524,450 |
| 2026-03-17 | 5.390 | 5.440 | 5.290 | 5.300 | 5.300 | 3,175,400 |
| 2026-03-16 | 5.310 | 5.400 | 5.250 | 5.380 | 5.380 | 4,709,700 |
| 2026-03-13 | 5.320 | 5.370 | 5.260 | 5.280 | 5.280 | 2,477,400 |
| 2026-03-12 | 5.530 | 5.530 | 5.320 | 5.320 | 5.320 | 6,290,250 |
| 2026-03-11 | 5.400 | 5.630 | 5.350 | 5.540 | 5.540 | 7,231,050 |
| 2026-03-10 | 5.430 | 5.500 | 5.370 | 5.410 | 5.410 | 4,896,950 |
| 2026-03-09 | 5.450 | 5.550 | 5.400 | 5.420 | 5.420 | 4,337,900 |
| 2026-03-06 | 5.410 | 5.570 | 5.380 | 5.490 | 5.490 | 5,968,250 |
| 2026-03-05 | 5.280 | 5.510 | 5.280 | 5.420 | 5.420 | 9,398,050 |
| 2026-03-04 | 5.060 | 5.260 | 5.030 | 5.250 | 5.250 | 6,692,150 |
| 2026-03-03 | 5.200 | 5.230 | 5.070 | 5.090 | 5.090 | 4,287,150 |
| 2026-03-02 | 5.270 | 5.320 | 5.130 | 5.190 | 5.190 | 4,060,023 |
| 2026-02-27 | 5.290 | 5.350 | 5.260 | 5.330 | 5.330 | 2,053,050 |
| 2026-02-26 | 5.330 | 5.340 | 5.260 | 5.300 | 5.300 | 2,751,500 |
| 2026-02-25 | 5.350 | 5.400 | 5.270 | 5.310 | 5.310 | 4,263,950 |
| 2026-02-24 | 5.180 | 5.380 | 5.170 | 5.320 | 5.320 | 4,078,400 |
| 2026-02-13 | 5.190 | 5.240 | 5.120 | 5.150 | 5.150 | 3,166,300 |
| 2026-02-12 | 5.260 | 5.270 | 5.160 | 5.200 | 5.200 | 3,921,950 |
| 2026-02-11 | 5.120 | 5.250 | 5.120 | 5.240 | 5.240 | 3,825,250 |
| 2026-02-10 | 5.120 | 5.220 | 5.110 | 5.130 | 5.130 | 4,313,473 |
| 2026-02-09 | 4.980 | 5.170 | 4.980 | 5.120 | 5.120 | 5,293,000 |
| 2026-02-06 | 5.000 | 5.070 | 4.970 | 4.980 | 4.980 | 3,866,800 |
| 2026-02-05 | 4.860 | 4.980 | 4.850 | 4.960 | 4.960 | 4,514,800 |
| 2026-02-04 | 4.840 | 4.870 | 4.830 | 4.860 | 4.860 | 2,451,600 |
| 2026-02-03 | 4.850 | 4.870 | 4.820 | 4.850 | 4.850 | 2,515,800 |
| 2026-02-02 | 4.880 | 4.920 | 4.810 | 4.830 | 4.830 | 4,000,400 |
| 2026-01-30 | 4.860 | 4.920 | 4.840 | 4.900 | 4.900 | 2,714,250 |
| 2026-01-29 | 4.900 | 4.950 | 4.850 | 4.870 | 4.870 | 2,608,050 |
| 2026-01-28 | 4.930 | 4.950 | 4.880 | 4.900 | 4.900 | 2,800,150 |
| 2026-01-27 | 5.000 | 5.010 | 4.850 | 4.950 | 4.950 | 3,537,351 |
| 2026-01-26 | 5.080 | 5.090 | 4.970 | 5.000 | 5.000 | 4,541,800 |
| 2026-01-23 | 5.080 | 5.140 | 5.070 | 5.090 | 5.090 | 2,559,550 |
| 2026-01-22 | 4.980 | 5.080 | 4.970 | 5.070 | 5.070 | 4,055,800 |
| 2026-01-21 | 4.990 | 5.030 | 4.960 | 4.980 | 4.980 | 3,326,150 |
| 2026-01-20 | 4.930 | 5.050 | 4.910 | 5.020 | 5.020 | 5,627,851 |
| 2026-01-19 | 4.880 | 4.980 | 4.880 | 4.930 | 4.930 | 3,513,800 |
| 2026-01-16 | 4.900 | 4.920 | 4.880 | 4.890 | 4.890 | 2,358,600 |
| 2026-01-15 | 4.870 | 4.900 | 4.850 | 4.900 | 4.900 | 2,087,800 |
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.