Tiansheng Pharmaceutical Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 4.250 | 4.440 | 4.210 | 4.420 | 4.420 | 5,646,500 |
| 2024-10-23 | 4.200 | 4.370 | 4.190 | 4.250 | 4.250 | 4,521,240 |
| 2024-10-22 | 4.060 | 4.250 | 4.050 | 4.250 | 4.250 | 5,953,550 |
| 2024-10-21 | 4.040 | 4.120 | 4.040 | 4.050 | 4.050 | 3,475,150 |
| 2024-10-18 | 3.950 | 4.030 | 3.950 | 4.020 | 4.020 | 2,878,950 |
| 2024-10-17 | 3.990 | 4.030 | 3.960 | 3.970 | 3.970 | 1,976,550 |
| 2024-10-16 | 3.940 | 4.010 | 3.930 | 3.990 | 3.990 | 2,141,812 |
| 2024-10-15 | 3.980 | 4.020 | 3.950 | 3.970 | 3.970 | 2,673,100 |
| 2024-10-14 | 3.970 | 3.980 | 3.920 | 3.980 | 3.980 | 2,595,961 |
| 2024-10-11 | 4.000 | 4.070 | 3.940 | 3.940 | 3.940 | 5,435,348 |
| 2024-10-10 | 3.950 | 4.040 | 3.930 | 4.000 | 4.000 | 5,012,400 |
| 2024-10-09 | 4.070 | 4.110 | 3.880 | 3.940 | 3.940 | 6,011,951 |
| 2024-10-08 | 4.220 | 4.220 | 4.020 | 4.080 | 4.080 | 9,624,701 |
| 2024-09-30 | 3.930 | 4.030 | 3.860 | 4.020 | 4.020 | 7,794,266 |
| 2024-09-27 | 3.750 | 3.860 | 3.750 | 3.840 | 3.840 | 3,647,750 |
| 2024-09-26 | 3.690 | 3.760 | 3.680 | 3.750 | 3.750 | 3,199,750 |
| 2024-09-25 | 3.700 | 3.760 | 3.680 | 3.680 | 3.680 | 2,718,050 |
| 2024-09-24 | 3.630 | 3.700 | 3.630 | 3.680 | 3.680 | 2,526,300 |
| 2024-09-23 | 3.620 | 3.630 | 3.600 | 3.630 | 3.630 | 945,100 |
| 2024-09-20 | 3.610 | 3.630 | 3.600 | 3.620 | 3.620 | 703,250 |
| 2024-09-19 | 3.540 | 3.620 | 3.530 | 3.620 | 3.620 | 1,715,000 |
| 2024-09-18 | 3.560 | 3.610 | 3.490 | 3.540 | 3.540 | 1,933,600 |
| 2024-09-13 | 3.660 | 3.670 | 3.610 | 3.620 | 3.620 | 1,626,100 |
| 2024-09-12 | 3.590 | 3.700 | 3.590 | 3.670 | 3.670 | 2,405,900 |
| 2024-09-11 | 3.620 | 3.640 | 3.590 | 3.590 | 3.590 | 1,137,800 |
| 2024-09-10 | 3.660 | 3.670 | 3.590 | 3.650 | 3.650 | 1,612,800 |
| 2024-09-09 | 3.630 | 3.700 | 3.620 | 3.680 | 3.680 | 2,345,900 |
| 2024-09-06 | 3.640 | 3.680 | 3.610 | 3.640 | 3.640 | 2,706,600 |
| 2024-09-05 | 3.680 | 3.750 | 3.620 | 3.640 | 3.640 | 5,430,450 |
| 2024-09-04 | 3.800 | 3.800 | 3.670 | 3.690 | 3.690 | 2,377,050 |
| 2024-09-03 | 3.760 | 3.830 | 3.720 | 3.820 | 3.820 | 1,905,000 |
| 2024-09-02 | 3.790 | 3.840 | 3.760 | 3.780 | 3.780 | 2,174,700 |
| 2024-08-30 | 3.740 | 3.880 | 3.740 | 3.790 | 3.790 | 3,726,100 |
| 2024-08-29 | 3.780 | 3.800 | 3.740 | 3.760 | 3.760 | 2,832,200 |
| 2024-08-28 | 3.720 | 3.850 | 3.700 | 3.830 | 3.830 | 4,152,450 |
| 2024-08-27 | 3.750 | 3.830 | 3.690 | 3.740 | 3.740 | 5,444,300 |
| 2024-08-26 | 3.740 | 3.890 | 3.740 | 3.820 | 3.820 | 5,205,250 |
| 2024-08-23 | 3.910 | 3.960 | 3.740 | 3.770 | 3.770 | 5,342,400 |
| 2024-08-22 | 3.960 | 4.000 | 3.910 | 3.940 | 3.940 | 3,668,400 |
| 2024-08-21 | 3.860 | 4.030 | 3.830 | 3.970 | 3.970 | 5,331,336 |
| 2024-08-20 | 4.020 | 4.040 | 3.860 | 3.870 | 3.870 | 6,567,250 |
| 2024-08-19 | 3.920 | 4.120 | 3.910 | 4.060 | 4.060 | 7,491,950 |
| 2024-08-16 | 3.860 | 4.030 | 3.800 | 3.950 | 3.950 | 9,213,116 |
| 2024-08-15 | 3.800 | 3.920 | 3.780 | 3.850 | 3.850 | 7,014,300 |
| 2024-08-14 | 3.920 | 3.970 | 3.850 | 3.870 | 3.870 | 11,333,716 |
| 2024-08-13 | 4.130 | 4.130 | 3.940 | 4.000 | 4.000 | 23,128,956 |
| 2024-08-12 | 3.930 | 3.930 | 3.930 | 3.930 | 3.930 | 388,650 |
| 2024-08-09 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 494,450 |
| 2024-08-08 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 424,300 |
| 2024-08-07 | 3.410 | 3.440 | 3.380 | 3.390 | 3.390 | 2,560,000 |
| 2024-08-06 | 3.400 | 3.440 | 3.360 | 3.420 | 3.420 | 3,129,650 |
| 2024-08-05 | 3.410 | 3.460 | 3.370 | 3.410 | 3.410 | 3,962,150 |
| 2024-08-02 | 3.430 | 3.550 | 3.430 | 3.450 | 3.450 | 3,810,250 |
| 2024-08-01 | 3.420 | 3.520 | 3.410 | 3.460 | 3.460 | 3,112,850 |
| 2024-07-31 | 3.380 | 3.450 | 3.370 | 3.420 | 3.420 | 2,234,900 |
| 2024-07-30 | 3.370 | 3.390 | 3.360 | 3.390 | 3.390 | 1,399,700 |
| 2024-07-29 | 3.370 | 3.390 | 3.350 | 3.360 | 3.360 | 779,000 |
| 2024-07-26 | 3.340 | 3.380 | 3.330 | 3.380 | 3.380 | 880,300 |
| 2024-07-25 | 3.320 | 3.380 | 3.310 | 3.360 | 3.360 | 758,800 |
| 2024-07-24 | 3.350 | 3.400 | 3.330 | 3.350 | 3.350 | 1,619,900 |
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.