Tianjin Chase Sun Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 3.110 | 3.130 | 3.060 | 3.070 | 3.036 | 22,365,775 |
| 2024-07-23 | 3.180 | 3.190 | 3.120 | 3.130 | 3.095 | 21,613,753 |
| 2024-07-22 | 3.180 | 3.220 | 3.150 | 3.190 | 3.155 | 24,264,559 |
| 2024-07-19 | 3.190 | 3.210 | 3.170 | 3.190 | 3.155 | 24,168,153 |
| 2024-07-18 | 3.140 | 3.220 | 3.100 | 3.210 | 3.174 | 40,469,600 |
| 2024-07-17 | 3.120 | 3.160 | 3.100 | 3.140 | 3.105 | 19,847,100 |
| 2024-07-16 | 3.120 | 3.130 | 3.100 | 3.120 | 3.085 | 12,644,000 |
| 2024-07-15 | 3.150 | 3.160 | 3.110 | 3.130 | 3.095 | 18,672,100 |
| 2024-07-12 | 3.160 | 3.190 | 3.140 | 3.160 | 3.125 | 20,639,000 |
| 2024-07-11 | 3.110 | 3.170 | 3.110 | 3.170 | 3.135 | 32,700,600 |
| 2024-07-10 | 3.090 | 3.120 | 3.060 | 3.070 | 3.036 | 18,705,800 |
| 2024-07-09 | 3.070 | 3.120 | 3.030 | 3.100 | 3.066 | 25,965,825 |
| 2024-07-08 | 3.110 | 3.130 | 3.060 | 3.070 | 3.036 | 25,776,200 |
| 2024-07-05 | 3.040 | 3.150 | 3.020 | 3.150 | 3.115 | 36,179,309 |
| 2024-07-04 | 3.110 | 3.120 | 3.030 | 3.040 | 3.006 | 20,521,200 |
| 2024-07-03 | 3.150 | 3.160 | 3.100 | 3.110 | 3.076 | 17,368,109 |
| 2024-07-02 | 3.100 | 3.160 | 3.080 | 3.150 | 3.115 | 27,201,489 |
| 2024-07-01 | 3.040 | 3.120 | 3.020 | 3.110 | 3.076 | 23,570,709 |
| 2024-06-28 | 3.070 | 3.120 | 3.050 | 3.050 | 3.016 | 23,022,159 |
| 2024-06-27 | 3.140 | 3.150 | 3.070 | 3.070 | 3.036 | 21,528,000 |
| 2024-06-26 | 3.030 | 3.160 | 3.010 | 3.160 | 3.125 | 30,831,864 |
| 2024-06-25 | 3.030 | 3.060 | 3.010 | 3.030 | 2.996 | 19,622,050 |
| 2024-06-24 | 3.120 | 3.130 | 3.020 | 3.030 | 2.996 | 26,781,600 |
| 2024-06-21 | 3.120 | 3.190 | 3.110 | 3.130 | 3.095 | 18,986,565 |
| 2024-06-20 | 3.200 | 3.240 | 3.120 | 3.120 | 3.085 | 25,682,118 |
| 2024-06-19 | 3.250 | 3.260 | 3.210 | 3.210 | 3.174 | 16,076,926 |
| 2024-06-18 | 3.230 | 3.280 | 3.220 | 3.250 | 3.214 | 20,286,116 |
| 2024-06-17 | 3.250 | 3.290 | 3.220 | 3.230 | 3.194 | 30,576,207 |
| 2024-06-14 | 3.280 | 3.300 | 3.200 | 3.270 | 3.234 | 54,586,164 |
| 2024-06-13 | 3.370 | 3.380 | 3.270 | 3.280 | 3.244 | 39,477,370 |
| 2024-06-12 | 3.390 | 3.410 | 3.360 | 3.380 | 3.343 | 25,829,000 |
| 2024-06-11 | 3.410 | 3.450 | 3.360 | 3.400 | 3.362 | 22,397,024 |
| 2024-06-07 | 3.390 | 3.450 | 3.380 | 3.430 | 3.392 | 20,169,654 |
| 2024-06-06 | 3.500 | 3.520 | 3.330 | 3.370 | 3.333 | 35,621,910 |
| 2024-06-05 | 3.550 | 3.580 | 3.500 | 3.510 | 3.471 | 19,732,837 |
| 2024-06-04 | 3.580 | 3.590 | 3.530 | 3.560 | 3.521 | 18,740,021 |
| 2024-06-03 | 3.620 | 3.640 | 3.570 | 3.590 | 3.550 | 19,707,200 |
| 2024-05-31 | 3.600 | 3.640 | 3.590 | 3.620 | 3.580 | 18,472,963 |
| 2024-05-30 | 3.570 | 3.610 | 3.530 | 3.610 | 3.570 | 22,535,063 |
| 2024-05-29 | 3.570 | 3.610 | 3.560 | 3.580 | 3.540 | 16,056,039 |
| 2024-05-28 | 3.610 | 3.620 | 3.570 | 3.580 | 3.540 | 14,800,500 |
| 2024-05-27 | 3.620 | 3.640 | 3.570 | 3.620 | 3.580 | 17,656,200 |
| 2024-05-24 | 3.620 | 3.660 | 3.600 | 3.610 | 3.570 | 18,481,804 |
| 2024-05-23 | 3.700 | 3.710 | 3.610 | 3.630 | 3.590 | 23,488,200 |
| 2024-05-22 | 3.700 | 3.730 | 3.700 | 3.720 | 3.649 | 14,216,408 |
| 2024-05-21 | 3.750 | 3.760 | 3.690 | 3.710 | 3.639 | 23,000,747 |
| 2024-05-20 | 3.760 | 3.790 | 3.740 | 3.760 | 3.688 | 24,993,000 |
| 2024-05-17 | 3.740 | 3.780 | 3.710 | 3.760 | 3.688 | 23,843,518 |
| 2024-05-16 | 3.790 | 3.810 | 3.730 | 3.750 | 3.679 | 27,513,900 |
| 2024-05-15 | 3.830 | 3.840 | 3.790 | 3.790 | 3.718 | 20,931,964 |
| 2024-05-14 | 3.790 | 3.880 | 3.790 | 3.830 | 3.757 | 25,882,690 |
| 2024-05-13 | 3.870 | 3.890 | 3.800 | 3.820 | 3.747 | 25,938,200 |
| 2024-05-10 | 3.930 | 3.950 | 3.850 | 3.870 | 3.796 | 33,559,346 |
| 2024-05-09 | 3.920 | 3.980 | 3.890 | 3.940 | 3.865 | 40,620,747 |
| 2024-05-08 | 3.900 | 3.960 | 3.880 | 3.930 | 3.855 | 46,086,050 |
| 2024-05-07 | 3.910 | 3.930 | 3.870 | 3.900 | 3.826 | 30,644,755 |
| 2024-05-06 | 3.890 | 3.930 | 3.870 | 3.900 | 3.826 | 39,936,100 |
| 2024-04-30 | 3.810 | 3.880 | 3.780 | 3.860 | 3.786 | 42,203,300 |
| 2024-04-29 | 3.690 | 3.800 | 3.690 | 3.800 | 3.728 | 39,927,066 |
| 2024-04-26 | 3.600 | 3.690 | 3.590 | 3.690 | 3.620 | 39,553,868 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-15 | 0.0100 CNY |
| 2025-06-24 | 0.0300 CNY |
| 2024-05-23 | 0.0300 CNY |
| 2023-05-12 | 0.0300 CNY |
| 2022-05-19 | 0.0400 CNY |
| 2021-06-10 | 0.0400 CNY |
| 2020-06-01 | 0.0500 CNY |
| 2019-05-16 | 0.0200 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.