Tianjin Chase Sun Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 3.700 | 3.760 | 3.690 | 3.730 | 3.659 | 28,350,529 |
| 2024-04-24 | 3.690 | 3.710 | 3.660 | 3.710 | 3.639 | 16,298,847 |
| 2024-04-23 | 3.690 | 3.720 | 3.660 | 3.690 | 3.620 | 18,591,600 |
| 2024-04-22 | 3.670 | 3.740 | 3.640 | 3.700 | 3.630 | 19,262,000 |
| 2024-04-19 | 3.660 | 3.740 | 3.660 | 3.690 | 3.620 | 22,633,471 |
| 2024-04-18 | 3.710 | 3.730 | 3.660 | 3.680 | 3.610 | 22,691,069 |
| 2024-04-17 | 3.610 | 3.710 | 3.590 | 3.710 | 3.639 | 33,205,190 |
| 2024-04-16 | 3.670 | 3.720 | 3.580 | 3.590 | 3.522 | 34,169,149 |
| 2024-04-15 | 3.710 | 3.770 | 3.640 | 3.700 | 3.630 | 24,923,634 |
| 2024-04-12 | 3.780 | 3.790 | 3.710 | 3.710 | 3.639 | 21,541,913 |
| 2024-04-11 | 3.770 | 3.820 | 3.750 | 3.790 | 3.718 | 20,266,103 |
| 2024-04-10 | 3.860 | 3.880 | 3.770 | 3.800 | 3.728 | 24,850,725 |
| 2024-04-09 | 3.840 | 3.890 | 3.800 | 3.880 | 3.806 | 23,718,687 |
| 2024-04-08 | 3.940 | 3.940 | 3.840 | 3.840 | 3.767 | 29,228,807 |
| 2024-04-03 | 3.970 | 3.980 | 3.940 | 3.950 | 3.875 | 26,301,991 |
| 2024-04-02 | 4.010 | 4.020 | 3.960 | 3.980 | 3.904 | 24,717,645 |
| 2024-04-01 | 3.920 | 3.990 | 3.920 | 3.990 | 3.914 | 32,933,102 |
| 2024-03-29 | 3.880 | 3.910 | 3.870 | 3.910 | 3.836 | 14,094,866 |
| 2024-03-28 | 3.870 | 3.930 | 3.850 | 3.900 | 3.826 | 28,951,668 |
| 2024-03-27 | 3.920 | 3.970 | 3.880 | 3.880 | 3.806 | 33,311,509 |
| 2024-03-26 | 3.860 | 3.950 | 3.830 | 3.930 | 3.855 | 36,370,298 |
| 2024-03-25 | 3.930 | 3.980 | 3.860 | 3.870 | 3.796 | 37,155,572 |
| 2024-03-22 | 4.020 | 4.030 | 3.930 | 3.950 | 3.875 | 40,598,928 |
| 2024-03-21 | 4.070 | 4.080 | 4.020 | 4.040 | 3.963 | 31,515,811 |
| 2024-03-20 | 4.040 | 4.080 | 4.020 | 4.070 | 3.992 | 34,974,961 |
| 2024-03-19 | 4.100 | 4.110 | 4.040 | 4.040 | 3.963 | 47,069,729 |
| 2024-03-18 | 4.070 | 4.190 | 4.040 | 4.120 | 4.042 | 74,835,262 |
| 2024-03-15 | 4.020 | 4.070 | 4.000 | 4.050 | 3.973 | 44,680,928 |
| 2024-03-14 | 4.100 | 4.200 | 4.010 | 4.050 | 3.973 | 59,279,512 |
| 2024-03-13 | 4.070 | 4.090 | 4.010 | 4.040 | 3.963 | 66,754,018 |
| 2024-03-12 | 3.990 | 4.200 | 3.980 | 4.120 | 4.042 | 125,140,715 |
| 2024-03-11 | 3.880 | 3.960 | 3.880 | 3.950 | 3.875 | 32,058,931 |
| 2024-03-08 | 3.880 | 3.910 | 3.840 | 3.890 | 3.816 | 25,199,217 |
| 2024-03-07 | 3.890 | 3.950 | 3.870 | 3.880 | 3.806 | 36,615,857 |
| 2024-03-06 | 3.910 | 3.940 | 3.840 | 3.900 | 3.826 | 32,259,000 |
| 2024-03-05 | 3.980 | 3.990 | 3.910 | 3.930 | 3.855 | 36,414,124 |
| 2024-03-04 | 3.970 | 4.040 | 3.940 | 4.000 | 3.924 | 47,208,410 |
| 2024-03-01 | 3.960 | 3.990 | 3.920 | 3.960 | 3.885 | 35,106,245 |
| 2024-02-29 | 3.850 | 3.990 | 3.840 | 3.970 | 3.894 | 55,995,036 |
| 2024-02-28 | 4.050 | 4.140 | 3.900 | 3.900 | 3.826 | 77,167,447 |
| 2024-02-27 | 3.980 | 4.060 | 3.960 | 4.060 | 3.983 | 47,697,741 |
| 2024-02-26 | 3.950 | 4.080 | 3.910 | 4.010 | 3.934 | 63,093,063 |
| 2024-02-23 | 3.930 | 3.950 | 3.870 | 3.950 | 3.875 | 48,682,406 |
| 2024-02-22 | 3.880 | 3.950 | 3.860 | 3.940 | 3.865 | 47,455,091 |
| 2024-02-21 | 3.880 | 3.970 | 3.830 | 3.900 | 3.826 | 57,651,604 |
| 2024-02-20 | 3.880 | 3.970 | 3.820 | 3.910 | 3.836 | 47,369,959 |
| 2024-02-19 | 3.950 | 3.970 | 3.830 | 3.870 | 3.796 | 55,227,059 |
| 2024-02-08 | 3.940 | 4.090 | 3.870 | 3.910 | 3.836 | 94,093,239 |
| 2024-02-07 | 3.620 | 3.890 | 3.600 | 3.890 | 3.816 | 88,418,057 |
| 2024-02-06 | 3.180 | 3.640 | 3.170 | 3.610 | 3.541 | 64,023,880 |
| 2024-02-05 | 3.320 | 3.390 | 3.070 | 3.220 | 3.159 | 55,030,734 |
| 2024-02-02 | 3.540 | 3.600 | 3.260 | 3.360 | 3.296 | 38,127,369 |
| 2024-02-01 | 3.550 | 3.630 | 3.490 | 3.530 | 3.463 | 27,465,310 |
| 2024-01-31 | 3.700 | 3.730 | 3.580 | 3.590 | 3.522 | 36,425,349 |
| 2024-01-30 | 3.800 | 3.830 | 3.720 | 3.730 | 3.659 | 20,652,541 |
| 2024-01-29 | 3.900 | 3.930 | 3.810 | 3.830 | 3.757 | 27,080,383 |
| 2024-01-26 | 3.900 | 3.970 | 3.870 | 3.890 | 3.816 | 43,130,756 |
| 2024-01-25 | 3.760 | 3.890 | 3.730 | 3.880 | 3.806 | 46,185,782 |
| 2024-01-24 | 3.680 | 3.760 | 3.610 | 3.750 | 3.679 | 32,125,776 |
| 2024-01-23 | 3.630 | 3.690 | 3.600 | 3.670 | 3.600 | 30,452,873 |
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.