Tiansheng Pharmaceutical Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 4.890 | 5.050 | 4.890 | 5.020 | 5.020 | 2,960,800 |
| 2025-10-20 | 4.880 | 4.950 | 4.870 | 4.920 | 4.920 | 1,834,050 |
| 2025-10-17 | 4.900 | 4.930 | 4.840 | 4.860 | 4.860 | 3,075,050 |
| 2025-10-16 | 4.910 | 4.940 | 4.880 | 4.900 | 4.900 | 2,320,850 |
| 2025-10-15 | 4.910 | 4.910 | 4.860 | 4.900 | 4.900 | 3,206,400 |
| 2025-10-14 | 4.910 | 4.950 | 4.870 | 4.890 | 4.890 | 2,107,400 |
| 2025-10-13 | 4.800 | 4.870 | 4.770 | 4.860 | 4.860 | 2,411,750 |
| 2025-10-10 | 4.910 | 4.960 | 4.890 | 4.910 | 4.910 | 2,507,550 |
| 2025-10-09 | 4.950 | 4.950 | 4.880 | 4.910 | 4.910 | 2,215,300 |
| 2025-09-30 | 5.010 | 5.030 | 4.930 | 4.950 | 4.950 | 2,946,450 |
| 2025-09-29 | 4.880 | 4.990 | 4.830 | 4.980 | 4.980 | 3,591,750 |
| 2025-09-26 | 4.870 | 4.960 | 4.850 | 4.890 | 4.890 | 2,600,851 |
| 2025-09-25 | 4.920 | 4.930 | 4.800 | 4.880 | 4.880 | 3,947,550 |
| 2025-09-24 | 4.900 | 4.940 | 4.870 | 4.930 | 4.930 | 3,884,300 |
| 2025-09-23 | 5.010 | 5.070 | 4.800 | 4.910 | 4.910 | 8,744,174 |
| 2025-09-22 | 5.210 | 5.230 | 5.010 | 5.050 | 5.050 | 7,761,500 |
| 2025-09-19 | 5.330 | 5.350 | 5.180 | 5.210 | 5.210 | 7,022,600 |
| 2025-09-18 | 5.480 | 5.530 | 5.190 | 5.230 | 5.230 | 12,798,801 |
| 2025-09-17 | 5.020 | 5.280 | 4.990 | 5.280 | 5.280 | 5,634,325 |
| 2025-09-16 | 5.050 | 5.060 | 4.990 | 5.030 | 5.030 | 10,219,801 |
| 2025-09-15 | 5.150 | 5.150 | 5.110 | 5.130 | 5.130 | 18,143,561 |
| 2025-09-12 | 4.790 | 4.980 | 4.790 | 4.900 | 4.900 | 4,086,500 |
| 2025-09-11 | 4.760 | 4.790 | 4.700 | 4.780 | 4.780 | 2,598,150 |
| 2025-09-10 | 4.750 | 4.810 | 4.740 | 4.790 | 4.790 | 1,755,652 |
| 2025-09-09 | 4.820 | 4.830 | 4.730 | 4.770 | 4.770 | 1,906,200 |
| 2025-09-08 | 4.670 | 4.820 | 4.660 | 4.820 | 4.820 | 3,145,200 |
| 2025-09-05 | 4.650 | 4.690 | 4.620 | 4.680 | 4.680 | 1,990,750 |
| 2025-09-04 | 4.670 | 4.730 | 4.600 | 4.630 | 4.630 | 1,896,200 |
| 2025-09-03 | 4.780 | 4.780 | 4.650 | 4.670 | 4.670 | 2,647,350 |
| 2025-09-02 | 4.840 | 4.850 | 4.720 | 4.760 | 4.760 | 3,564,300 |
| 2025-09-01 | 4.800 | 4.880 | 4.790 | 4.840 | 4.840 | 3,158,250 |
| 2025-08-29 | 4.920 | 4.950 | 4.790 | 4.830 | 4.830 | 3,480,950 |
| 2025-08-28 | 4.980 | 5.050 | 4.820 | 4.920 | 4.920 | 5,393,000 |
| 2025-08-27 | 5.150 | 5.150 | 4.980 | 5.000 | 5.000 | 5,555,228 |
| 2025-08-26 | 4.920 | 5.140 | 4.900 | 5.130 | 5.130 | 5,949,930 |
| 2025-08-25 | 4.830 | 5.040 | 4.810 | 4.930 | 4.930 | 7,315,377 |
| 2025-08-22 | 4.910 | 4.940 | 4.800 | 4.830 | 4.830 | 4,619,351 |
| 2025-08-21 | 4.890 | 4.970 | 4.860 | 4.920 | 4.920 | 3,943,650 |
| 2025-08-20 | 4.790 | 4.900 | 4.730 | 4.890 | 4.890 | 4,006,108 |
| 2025-08-19 | 4.780 | 4.810 | 4.740 | 4.790 | 4.790 | 3,196,900 |
| 2025-08-18 | 4.800 | 4.810 | 4.740 | 4.780 | 4.780 | 4,517,200 |
| 2025-08-15 | 4.680 | 4.800 | 4.680 | 4.800 | 4.800 | 2,514,650 |
| 2025-08-14 | 4.800 | 4.820 | 4.660 | 4.690 | 4.690 | 4,539,250 |
| 2025-08-13 | 4.860 | 4.860 | 4.780 | 4.810 | 4.810 | 3,066,250 |
| 2025-08-12 | 4.880 | 4.920 | 4.830 | 4.840 | 4.840 | 3,483,250 |
| 2025-08-11 | 4.860 | 4.910 | 4.840 | 4.880 | 4.880 | 2,788,450 |
| 2025-08-08 | 4.820 | 4.900 | 4.800 | 4.890 | 4.890 | 4,322,250 |
| 2025-08-07 | 4.810 | 4.840 | 4.770 | 4.830 | 4.830 | 3,445,800 |
| 2025-08-06 | 4.750 | 4.840 | 4.750 | 4.820 | 4.820 | 3,603,900 |
| 2025-08-05 | 4.770 | 4.800 | 4.730 | 4.780 | 4.780 | 2,283,300 |
| 2025-08-04 | 4.640 | 4.850 | 4.640 | 4.770 | 4.770 | 4,653,300 |
| 2025-08-01 | 4.540 | 4.690 | 4.540 | 4.690 | 4.690 | 3,946,500 |
| 2025-07-31 | 4.530 | 4.590 | 4.520 | 4.550 | 4.550 | 2,206,900 |
| 2025-07-30 | 4.580 | 4.580 | 4.520 | 4.550 | 4.550 | 1,755,600 |
| 2025-07-29 | 4.590 | 4.600 | 4.530 | 4.590 | 4.590 | 2,385,050 |
| 2025-07-28 | 4.610 | 4.620 | 4.580 | 4.600 | 4.600 | 1,788,400 |
| 2025-07-25 | 4.560 | 4.620 | 4.550 | 4.590 | 4.590 | 1,901,500 |
| 2025-07-24 | 4.520 | 4.590 | 4.520 | 4.580 | 4.580 | 1,475,050 |
| 2025-07-23 | 4.600 | 4.600 | 4.520 | 4.520 | 4.520 | 2,070,350 |
| 2025-07-22 | 4.690 | 4.690 | 4.600 | 4.620 | 4.620 | 2,454,500 |
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.