Tiansheng Pharmaceutical Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 4.650 | 4.710 | 4.610 | 4.690 | 4.690 | 3,044,700 |
| 2025-07-18 | 4.630 | 4.670 | 4.580 | 4.650 | 4.650 | 2,325,300 |
| 2025-07-17 | 4.630 | 4.670 | 4.600 | 4.640 | 4.640 | 2,425,500 |
| 2025-07-16 | 4.570 | 4.630 | 4.560 | 4.620 | 4.620 | 1,860,250 |
| 2025-07-15 | 4.670 | 4.690 | 4.520 | 4.580 | 4.580 | 3,980,250 |
| 2025-07-14 | 4.720 | 4.730 | 4.630 | 4.670 | 4.670 | 3,158,100 |
| 2025-07-11 | 4.740 | 4.760 | 4.710 | 4.720 | 4.720 | 2,547,750 |
| 2025-07-10 | 4.750 | 4.800 | 4.720 | 4.740 | 4.740 | 4,063,750 |
| 2025-07-09 | 4.780 | 4.850 | 4.720 | 4.750 | 4.750 | 4,250,800 |
| 2025-07-08 | 4.850 | 4.880 | 4.790 | 4.800 | 4.800 | 4,221,600 |
| 2025-07-07 | 4.740 | 4.860 | 4.730 | 4.830 | 4.830 | 3,247,100 |
| 2025-07-04 | 4.880 | 4.890 | 4.710 | 4.760 | 4.760 | 4,895,100 |
| 2025-07-03 | 4.910 | 4.930 | 4.840 | 4.880 | 4.880 | 3,594,800 |
| 2025-07-02 | 4.800 | 4.930 | 4.800 | 4.920 | 4.920 | 6,039,500 |
| 2025-07-01 | 4.640 | 4.860 | 4.640 | 4.810 | 4.810 | 6,783,469 |
| 2025-06-30 | 4.630 | 4.740 | 4.600 | 4.640 | 4.640 | 6,129,001 |
| 2025-06-27 | 4.640 | 4.850 | 4.640 | 4.680 | 4.680 | 8,519,218 |
| 2025-06-26 | 4.690 | 4.720 | 4.600 | 4.620 | 4.620 | 5,133,800 |
| 2025-06-25 | 4.730 | 4.880 | 4.680 | 4.720 | 4.720 | 6,897,550 |
| 2025-06-24 | 4.620 | 4.770 | 4.590 | 4.720 | 4.720 | 5,271,800 |
| 2025-06-23 | 4.540 | 4.740 | 4.540 | 4.640 | 4.640 | 6,010,200 |
| 2025-06-20 | 4.520 | 4.600 | 4.460 | 4.520 | 4.520 | 7,990,400 |
| 2025-06-19 | 4.510 | 4.670 | 4.500 | 4.650 | 4.650 | 13,022,768 |
| 2025-06-18 | 4.550 | 4.550 | 4.390 | 4.450 | 4.450 | 3,617,000 |
| 2025-06-17 | 4.440 | 4.570 | 4.440 | 4.570 | 4.570 | 3,817,900 |
| 2025-06-16 | 4.350 | 4.450 | 4.310 | 4.430 | 4.430 | 2,278,400 |
| 2025-06-13 | 4.400 | 4.450 | 4.290 | 4.340 | 4.340 | 4,910,900 |
| 2025-06-12 | 4.510 | 4.550 | 4.380 | 4.450 | 4.450 | 5,512,350 |
| 2025-06-11 | 4.470 | 4.570 | 4.470 | 4.550 | 4.550 | 3,709,750 |
| 2025-06-10 | 4.460 | 4.510 | 4.410 | 4.460 | 4.460 | 3,690,300 |
| 2025-06-09 | 4.420 | 4.480 | 4.400 | 4.450 | 4.450 | 3,015,150 |
| 2025-06-06 | 4.270 | 4.440 | 4.270 | 4.410 | 4.410 | 3,352,900 |
| 2025-06-05 | 4.340 | 4.390 | 4.270 | 4.300 | 4.300 | 2,152,650 |
| 2025-06-04 | 4.260 | 4.370 | 4.240 | 4.360 | 4.360 | 3,428,601 |
| 2025-06-03 | 4.250 | 4.270 | 4.220 | 4.250 | 4.250 | 1,667,050 |
| 2025-05-30 | 4.250 | 4.280 | 4.220 | 4.240 | 4.240 | 2,095,650 |
| 2025-05-29 | 4.210 | 4.300 | 4.200 | 4.250 | 4.250 | 3,304,850 |
| 2025-05-28 | 4.240 | 4.280 | 4.150 | 4.210 | 4.210 | 2,742,550 |
| 2025-05-27 | 4.100 | 4.230 | 4.100 | 4.230 | 4.230 | 3,962,801 |
| 2025-05-26 | 4.100 | 4.130 | 4.060 | 4.110 | 4.110 | 1,442,500 |
| 2025-05-23 | 4.170 | 4.170 | 4.070 | 4.090 | 4.090 | 1,940,850 |
| 2025-05-22 | 4.250 | 4.270 | 4.120 | 4.120 | 4.120 | 3,408,451 |
| 2025-05-21 | 4.270 | 4.270 | 4.210 | 4.250 | 4.250 | 2,072,701 |
| 2025-05-20 | 4.210 | 4.290 | 4.190 | 4.270 | 4.270 | 2,991,702 |
| 2025-05-19 | 4.110 | 4.210 | 4.100 | 4.210 | 4.210 | 4,668,051 |
| 2025-05-16 | 4.120 | 4.120 | 4.060 | 4.090 | 4.090 | 2,140,450 |
| 2025-05-15 | 4.070 | 4.170 | 4.060 | 4.130 | 4.130 | 3,136,700 |
| 2025-05-14 | 4.130 | 4.130 | 4.030 | 4.080 | 4.080 | 3,812,250 |
| 2025-05-13 | 4.100 | 4.170 | 4.090 | 4.140 | 4.140 | 4,255,600 |
| 2025-05-12 | 4.100 | 4.140 | 4.060 | 4.110 | 4.110 | 2,344,450 |
| 2025-05-09 | 4.050 | 4.150 | 4.030 | 4.090 | 4.090 | 2,787,800 |
| 2025-05-08 | 4.040 | 4.080 | 4.030 | 4.070 | 4.070 | 2,062,350 |
| 2025-05-07 | 4.050 | 4.070 | 4.000 | 4.040 | 4.040 | 1,911,714 |
| 2025-05-06 | 3.960 | 4.080 | 3.930 | 4.040 | 4.040 | 1,949,850 |
| 2025-04-30 | 3.890 | 3.990 | 3.880 | 3.940 | 3.940 | 1,475,400 |
| 2025-04-29 | 3.870 | 3.960 | 3.850 | 3.910 | 3.910 | 3,280,950 |
| 2025-04-28 | 4.070 | 4.170 | 3.930 | 4.000 | 4.000 | 2,568,550 |
| 2025-04-25 | 3.990 | 4.120 | 3.990 | 4.070 | 4.070 | 1,729,200 |
| 2025-04-24 | 4.020 | 4.050 | 3.980 | 3.990 | 3.990 | 1,417,050 |
| 2025-04-23 | 4.040 | 4.090 | 4.000 | 4.010 | 4.010 | 1,609,550 |
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.