Tiansheng Pharmaceutical Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 4.870 | 4.900 | 4.850 | 4.900 | 4.900 | 2,087,800 |
| 2026-01-14 | 4.860 | 4.910 | 4.860 | 4.880 | 4.880 | 2,836,700 |
| 2026-01-13 | 4.920 | 4.920 | 4.850 | 4.870 | 4.870 | 4,127,950 |
| 2026-01-12 | 4.910 | 4.930 | 4.870 | 4.920 | 4.920 | 3,138,350 |
| 2026-01-09 | 4.900 | 4.920 | 4.870 | 4.910 | 4.910 | 1,815,350 |
| 2026-01-08 | 4.880 | 4.910 | 4.850 | 4.890 | 4.890 | 1,879,550 |
| 2026-01-07 | 4.920 | 4.960 | 4.850 | 4.870 | 4.870 | 2,200,800 |
| 2026-01-06 | 4.900 | 4.950 | 4.860 | 4.910 | 4.910 | 2,703,600 |
| 2026-01-05 | 4.850 | 4.910 | 4.840 | 4.890 | 4.890 | 1,892,950 |
| 2025-12-31 | 4.870 | 4.930 | 4.840 | 4.860 | 4.860 | 2,153,650 |
| 2025-12-30 | 4.850 | 4.870 | 4.810 | 4.830 | 4.830 | 2,352,600 |
| 2025-12-29 | 4.860 | 4.880 | 4.830 | 4.860 | 4.860 | 2,091,800 |
| 2025-12-26 | 4.880 | 4.920 | 4.860 | 4.860 | 4.860 | 2,060,369 |
| 2025-12-25 | 4.880 | 4.910 | 4.860 | 4.880 | 4.880 | 1,526,500 |
| 2025-12-24 | 4.840 | 4.890 | 4.830 | 4.880 | 4.880 | 2,361,400 |
| 2025-12-23 | 4.900 | 4.930 | 4.830 | 4.840 | 4.840 | 1,919,200 |
| 2025-12-22 | 4.870 | 4.970 | 4.850 | 4.910 | 4.910 | 2,225,173 |
| 2025-12-19 | 4.780 | 4.880 | 4.770 | 4.870 | 4.870 | 3,056,350 |
| 2025-12-18 | 4.730 | 4.850 | 4.720 | 4.790 | 4.790 | 2,268,800 |
| 2025-12-17 | 4.720 | 4.760 | 4.670 | 4.750 | 4.750 | 2,520,300 |
| 2025-12-16 | 4.780 | 4.800 | 4.660 | 4.710 | 4.710 | 4,143,000 |
| 2025-12-15 | 4.800 | 4.860 | 4.780 | 4.810 | 4.810 | 2,305,000 |
| 2025-12-12 | 4.900 | 4.920 | 4.820 | 4.830 | 4.830 | 3,287,000 |
| 2025-12-11 | 4.970 | 4.980 | 4.890 | 4.890 | 4.890 | 3,113,000 |
| 2025-12-10 | 5.050 | 5.060 | 4.950 | 4.990 | 4.990 | 3,185,300 |
| 2025-12-09 | 5.080 | 5.090 | 5.020 | 5.040 | 5.040 | 1,718,750 |
| 2025-12-08 | 5.090 | 5.130 | 5.070 | 5.080 | 5.080 | 1,811,820 |
| 2025-12-05 | 5.070 | 5.090 | 5.000 | 5.090 | 5.090 | 2,117,700 |
| 2025-12-04 | 5.160 | 5.190 | 5.050 | 5.050 | 5.050 | 3,471,500 |
| 2025-12-03 | 5.260 | 5.270 | 5.140 | 5.170 | 5.170 | 3,238,900 |
| 2025-12-02 | 5.250 | 5.280 | 5.200 | 5.250 | 5.250 | 1,828,500 |
| 2025-12-01 | 5.270 | 5.280 | 5.200 | 5.260 | 5.260 | 3,355,150 |
| 2025-11-28 | 5.260 | 5.300 | 5.220 | 5.270 | 5.270 | 2,483,700 |
| 2025-11-27 | 5.180 | 5.270 | 5.160 | 5.230 | 5.230 | 2,861,700 |
| 2025-11-26 | 5.200 | 5.300 | 5.170 | 5.180 | 5.180 | 3,848,100 |
| 2025-11-25 | 5.170 | 5.260 | 5.160 | 5.200 | 5.200 | 4,167,450 |
| 2025-11-24 | 5.160 | 5.220 | 5.100 | 5.180 | 5.180 | 3,811,750 |
| 2025-11-21 | 5.260 | 5.300 | 5.100 | 5.160 | 5.160 | 6,054,400 |
| 2025-11-20 | 5.440 | 5.450 | 5.280 | 5.310 | 5.310 | 4,881,700 |
| 2025-11-19 | 5.480 | 5.510 | 5.330 | 5.410 | 5.410 | 5,147,850 |
| 2025-11-18 | 5.680 | 5.700 | 5.420 | 5.500 | 5.500 | 10,778,900 |
| 2025-11-17 | 5.520 | 5.810 | 5.500 | 5.700 | 5.700 | 13,651,751 |
| 2025-11-14 | 5.440 | 5.640 | 5.440 | 5.530 | 5.530 | 4,081,051 |
| 2025-11-13 | 5.410 | 5.470 | 5.350 | 5.460 | 5.460 | 3,852,450 |
| 2025-11-12 | 5.430 | 5.460 | 5.390 | 5.430 | 5.430 | 4,256,350 |
| 2025-11-11 | 5.470 | 5.510 | 5.390 | 5.430 | 5.430 | 5,855,200 |
| 2025-11-10 | 5.410 | 5.650 | 5.350 | 5.470 | 5.470 | 8,141,050 |
| 2025-11-07 | 5.240 | 5.480 | 5.240 | 5.420 | 5.420 | 5,660,600 |
| 2025-11-06 | 5.190 | 5.370 | 5.180 | 5.300 | 5.300 | 4,425,700 |
| 2025-11-05 | 5.150 | 5.220 | 5.120 | 5.200 | 5.200 | 3,242,700 |
| 2025-11-04 | 5.180 | 5.250 | 5.150 | 5.200 | 5.200 | 2,941,500 |
| 2025-11-03 | 5.140 | 5.210 | 5.120 | 5.200 | 5.200 | 3,380,600 |
| 2025-10-31 | 5.010 | 5.160 | 5.010 | 5.140 | 5.140 | 3,958,900 |
| 2025-10-30 | 5.050 | 5.060 | 4.990 | 5.000 | 5.000 | 2,730,966 |
| 2025-10-29 | 5.040 | 5.070 | 4.990 | 5.070 | 5.070 | 1,770,750 |
| 2025-10-28 | 5.080 | 5.080 | 4.980 | 5.030 | 5.030 | 2,735,100 |
| 2025-10-27 | 5.080 | 5.110 | 5.040 | 5.070 | 5.070 | 2,254,700 |
| 2025-10-24 | 5.030 | 5.100 | 5.030 | 5.070 | 5.070 | 2,146,550 |
| 2025-10-23 | 5.080 | 5.080 | 5.010 | 5.050 | 5.050 | 2,662,000 |
| 2025-10-22 | 5.010 | 5.130 | 5.010 | 5.080 | 5.080 | 3,786,850 |
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.