Tiansheng Pharmaceutical Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 4.060 | 4.120 | 4.030 | 4.040 | 4.040 | 1,601,000 |
| 2025-04-21 | 4.000 | 4.090 | 3.930 | 4.080 | 4.080 | 1,751,150 |
| 2025-04-18 | 3.970 | 4.030 | 3.960 | 4.000 | 4.000 | 1,001,500 |
| 2025-04-17 | 3.960 | 4.040 | 3.960 | 4.000 | 4.000 | 1,094,600 |
| 2025-04-16 | 3.980 | 4.050 | 3.950 | 4.030 | 4.030 | 1,513,000 |
| 2025-04-15 | 3.950 | 4.100 | 3.940 | 4.020 | 4.020 | 2,198,400 |
| 2025-04-14 | 3.870 | 3.990 | 3.870 | 3.930 | 3.930 | 1,296,150 |
| 2025-04-11 | 3.800 | 3.900 | 3.780 | 3.850 | 3.850 | 1,435,050 |
| 2025-04-10 | 3.840 | 3.930 | 3.800 | 3.820 | 3.820 | 1,927,700 |
| 2025-04-09 | 3.740 | 3.800 | 3.550 | 3.790 | 3.790 | 2,300,100 |
| 2025-04-08 | 3.750 | 3.900 | 3.730 | 3.740 | 3.740 | 3,225,150 |
| 2025-04-07 | 3.970 | 3.970 | 3.930 | 3.930 | 3.930 | 777,750 |
| 2025-04-03 | 4.170 | 4.190 | 4.110 | 4.140 | 4.140 | 810,000 |
| 2025-04-02 | 4.160 | 4.220 | 4.140 | 4.180 | 4.180 | 744,430 |
| 2025-04-01 | 4.150 | 4.230 | 4.130 | 4.180 | 4.180 | 819,950 |
| 2025-03-31 | 4.090 | 4.220 | 4.070 | 4.140 | 4.140 | 1,208,050 |
| 2025-03-28 | 4.190 | 4.190 | 4.110 | 4.110 | 4.110 | 1,155,000 |
| 2025-03-27 | 4.260 | 4.270 | 4.150 | 4.200 | 4.200 | 1,333,600 |
| 2025-03-26 | 4.270 | 4.290 | 4.240 | 4.250 | 4.250 | 768,800 |
| 2025-03-25 | 4.210 | 4.270 | 4.150 | 4.260 | 4.260 | 894,150 |
| 2025-03-24 | 4.330 | 4.380 | 4.160 | 4.180 | 4.180 | 2,449,550 |
| 2025-03-21 | 4.240 | 4.390 | 4.240 | 4.380 | 4.380 | 3,189,100 |
| 2025-03-20 | 4.350 | 4.410 | 4.230 | 4.250 | 4.250 | 2,484,000 |
| 2025-03-19 | 4.370 | 4.480 | 4.330 | 4.380 | 4.380 | 2,484,700 |
| 2025-03-18 | 4.230 | 4.450 | 4.220 | 4.400 | 4.400 | 3,771,250 |
| 2025-03-17 | 4.210 | 4.280 | 4.170 | 4.260 | 4.260 | 1,857,583 |
| 2025-03-14 | 4.140 | 4.260 | 4.140 | 4.210 | 4.210 | 2,579,083 |
| 2025-03-13 | 4.020 | 4.210 | 4.010 | 4.170 | 4.170 | 3,179,650 |
| 2025-03-12 | 4.080 | 4.090 | 4.020 | 4.030 | 4.030 | 2,554,800 |
| 2025-03-11 | 3.900 | 4.130 | 3.890 | 4.080 | 4.080 | 5,139,500 |
| 2025-03-10 | 3.840 | 3.940 | 3.830 | 3.930 | 3.930 | 3,091,010 |
| 2025-03-07 | 3.840 | 3.860 | 3.800 | 3.840 | 3.840 | 2,645,550 |
| 2025-03-06 | 3.810 | 3.860 | 3.800 | 3.840 | 3.840 | 2,263,350 |
| 2025-03-05 | 3.790 | 3.830 | 3.770 | 3.800 | 3.800 | 2,023,300 |
| 2025-03-04 | 3.720 | 3.800 | 3.710 | 3.790 | 3.790 | 2,619,150 |
| 2025-03-03 | 3.750 | 3.780 | 3.720 | 3.730 | 3.730 | 2,467,000 |
| 2025-02-28 | 3.800 | 3.850 | 3.740 | 3.760 | 3.760 | 3,081,100 |
| 2025-02-27 | 3.800 | 3.800 | 3.750 | 3.800 | 3.800 | 2,126,200 |
| 2025-02-26 | 3.770 | 3.800 | 3.760 | 3.780 | 3.780 | 2,073,600 |
| 2025-02-25 | 3.810 | 3.820 | 3.770 | 3.770 | 3.770 | 2,161,700 |
| 2025-02-24 | 3.840 | 3.850 | 3.810 | 3.830 | 3.830 | 2,701,050 |
| 2025-02-21 | 3.850 | 3.860 | 3.820 | 3.840 | 3.840 | 2,083,200 |
| 2025-02-20 | 3.790 | 3.890 | 3.790 | 3.840 | 3.840 | 2,483,050 |
| 2025-02-19 | 3.740 | 3.830 | 3.730 | 3.820 | 3.820 | 2,097,350 |
| 2025-02-18 | 3.840 | 3.840 | 3.720 | 3.740 | 3.740 | 2,712,050 |
| 2025-02-17 | 3.870 | 3.880 | 3.820 | 3.830 | 3.830 | 2,996,455 |
| 2025-02-14 | 3.840 | 3.920 | 3.820 | 3.890 | 3.890 | 3,774,050 |
| 2025-02-13 | 3.850 | 3.860 | 3.820 | 3.820 | 3.820 | 2,508,805 |
| 2025-02-12 | 3.850 | 3.890 | 3.810 | 3.840 | 3.840 | 3,189,501 |
| 2025-02-11 | 3.850 | 3.860 | 3.810 | 3.830 | 3.830 | 5,719,300 |
| 2025-02-10 | 3.680 | 3.870 | 3.670 | 3.870 | 3.870 | 8,796,422 |
| 2025-02-07 | 3.620 | 3.700 | 3.610 | 3.690 | 3.690 | 3,430,200 |
| 2025-02-06 | 3.610 | 3.630 | 3.570 | 3.630 | 3.630 | 3,263,250 |
| 2025-02-05 | 3.600 | 3.660 | 3.570 | 3.610 | 3.610 | 3,031,150 |
| 2025-01-27 | 3.580 | 3.640 | 3.570 | 3.590 | 3.590 | 2,989,400 |
| 2025-01-24 | 3.570 | 3.590 | 3.540 | 3.580 | 3.580 | 3,583,890 |
| 2025-01-23 | 3.610 | 3.640 | 3.570 | 3.580 | 3.580 | 2,821,050 |
| 2025-01-22 | 3.580 | 3.610 | 3.530 | 3.600 | 3.600 | 3,678,000 |
| 2025-01-21 | 3.590 | 3.660 | 3.540 | 3.580 | 3.580 | 4,072,400 |
| 2025-01-20 | 3.500 | 3.620 | 3.470 | 3.600 | 3.600 | 6,019,050 |
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.