Tiansheng Pharmaceutical Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 3.620 | 3.630 | 3.530 | 3.550 | 3.550 | 5,851,251 |
| 2025-01-16 | 3.630 | 3.660 | 3.600 | 3.640 | 3.640 | 7,167,950 |
| 2025-01-15 | 3.630 | 3.660 | 3.520 | 3.590 | 3.590 | 8,874,050 |
| 2025-01-14 | 3.580 | 3.680 | 3.540 | 3.650 | 3.650 | 13,711,229 |
| 2025-01-13 | 3.670 | 3.750 | 3.670 | 3.670 | 3.670 | 7,894,500 |
| 2025-01-10 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 2,287,500 |
| 2025-01-09 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 847,800 |
| 2025-01-08 | 4.260 | 4.330 | 4.170 | 4.270 | 4.270 | 2,152,300 |
| 2025-01-07 | 4.190 | 4.300 | 4.180 | 4.290 | 4.290 | 2,513,500 |
| 2025-01-06 | 4.200 | 4.250 | 4.090 | 4.180 | 4.180 | 3,055,450 |
| 2025-01-03 | 4.440 | 4.460 | 4.240 | 4.240 | 4.240 | 5,849,165 |
| 2025-01-02 | 4.450 | 4.570 | 4.400 | 4.460 | 4.460 | 3,776,000 |
| 2024-12-31 | 4.580 | 4.660 | 4.510 | 4.540 | 4.540 | 1,963,428 |
| 2024-12-30 | 4.560 | 4.600 | 4.470 | 4.570 | 4.570 | 1,901,300 |
| 2024-12-27 | 4.470 | 4.620 | 4.470 | 4.580 | 4.580 | 2,340,800 |
| 2024-12-26 | 4.400 | 4.510 | 4.400 | 4.470 | 4.470 | 1,631,577 |
| 2024-12-25 | 4.580 | 4.590 | 4.370 | 4.420 | 4.420 | 3,021,927 |
| 2024-12-24 | 4.600 | 4.640 | 4.470 | 4.580 | 4.580 | 3,962,750 |
| 2024-12-23 | 4.830 | 4.860 | 4.590 | 4.590 | 4.590 | 5,007,700 |
| 2024-12-20 | 4.750 | 4.860 | 4.730 | 4.830 | 4.830 | 2,704,050 |
| 2024-12-19 | 4.790 | 4.820 | 4.670 | 4.760 | 4.760 | 4,288,228 |
| 2024-12-18 | 4.820 | 4.870 | 4.660 | 4.800 | 4.800 | 4,362,528 |
| 2024-12-17 | 5.110 | 5.140 | 4.840 | 4.840 | 4.840 | 8,873,686 |
| 2024-12-16 | 4.890 | 5.100 | 4.860 | 5.090 | 5.090 | 8,972,369 |
| 2024-12-13 | 4.950 | 4.970 | 4.840 | 4.860 | 4.860 | 4,020,000 |
| 2024-12-12 | 4.840 | 4.960 | 4.840 | 4.950 | 4.950 | 3,930,560 |
| 2024-12-11 | 4.830 | 4.900 | 4.790 | 4.850 | 4.850 | 3,622,660 |
| 2024-12-10 | 4.900 | 4.940 | 4.790 | 4.790 | 4.790 | 3,966,133 |
| 2024-12-09 | 4.900 | 4.950 | 4.810 | 4.810 | 4.810 | 4,321,650 |
| 2024-12-06 | 4.880 | 4.930 | 4.860 | 4.910 | 4.910 | 4,381,252 |
| 2024-12-05 | 4.850 | 4.910 | 4.820 | 4.910 | 4.910 | 2,559,078 |
| 2024-12-04 | 4.950 | 4.990 | 4.830 | 4.850 | 4.850 | 3,642,550 |
| 2024-12-03 | 4.810 | 4.980 | 4.810 | 4.960 | 4.960 | 5,594,411 |
| 2024-12-02 | 4.800 | 4.830 | 4.760 | 4.820 | 4.820 | 3,160,500 |
| 2024-11-29 | 4.710 | 4.840 | 4.710 | 4.790 | 4.790 | 3,196,800 |
| 2024-11-28 | 4.700 | 4.770 | 4.660 | 4.700 | 4.700 | 2,798,367 |
| 2024-11-27 | 4.700 | 4.700 | 4.510 | 4.690 | 4.690 | 4,006,250 |
| 2024-11-26 | 4.800 | 4.850 | 4.670 | 4.710 | 4.710 | 4,460,478 |
| 2024-11-25 | 4.730 | 4.830 | 4.730 | 4.820 | 4.820 | 3,683,750 |
| 2024-11-22 | 4.840 | 4.930 | 4.730 | 4.750 | 4.750 | 4,717,450 |
| 2024-11-21 | 4.710 | 4.890 | 4.680 | 4.850 | 4.850 | 4,888,928 |
| 2024-11-20 | 4.580 | 4.720 | 4.560 | 4.720 | 4.720 | 3,540,600 |
| 2024-11-19 | 4.560 | 4.650 | 4.440 | 4.570 | 4.570 | 3,899,800 |
| 2024-11-18 | 4.770 | 4.780 | 4.530 | 4.560 | 4.560 | 6,606,000 |
| 2024-11-15 | 4.750 | 5.020 | 4.660 | 4.770 | 4.770 | 8,432,739 |
| 2024-11-14 | 4.690 | 4.920 | 4.680 | 4.830 | 4.830 | 9,011,640 |
| 2024-11-13 | 4.640 | 4.750 | 4.580 | 4.690 | 4.690 | 4,687,550 |
| 2024-11-12 | 4.730 | 4.860 | 4.640 | 4.680 | 4.680 | 7,064,801 |
| 2024-11-11 | 4.530 | 4.720 | 4.530 | 4.700 | 4.700 | 4,150,900 |
| 2024-11-08 | 4.530 | 4.590 | 4.500 | 4.560 | 4.560 | 4,021,050 |
| 2024-11-07 | 4.410 | 4.560 | 4.400 | 4.530 | 4.530 | 3,857,257 |
| 2024-11-06 | 4.440 | 4.450 | 4.380 | 4.410 | 4.410 | 3,206,600 |
| 2024-11-05 | 4.360 | 4.410 | 4.320 | 4.410 | 4.410 | 4,007,108 |
| 2024-11-04 | 4.240 | 4.360 | 4.220 | 4.360 | 4.360 | 3,432,994 |
| 2024-11-01 | 4.470 | 4.480 | 4.260 | 4.260 | 4.260 | 5,114,800 |
| 2024-10-31 | 4.440 | 4.540 | 4.400 | 4.480 | 4.480 | 3,233,740 |
| 2024-10-30 | 4.410 | 4.500 | 4.370 | 4.450 | 4.450 | 4,519,490 |
| 2024-10-29 | 4.550 | 4.550 | 4.360 | 4.400 | 4.400 | 4,471,200 |
| 2024-10-28 | 4.400 | 4.550 | 4.380 | 4.520 | 4.520 | 4,052,650 |
| 2024-10-25 | 4.420 | 4.450 | 4.370 | 4.400 | 4.400 | 3,251,100 |
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.