Tianjin Chase Sun Pharmaceutical Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	3.880	3.890	3.600	3.640	3.571	39,651,763
2024-01-19	3.970	3.990	3.910	3.910	3.836	21,966,965
2024-01-18	4.000	4.010	3.860	3.990	3.914	35,850,703
2024-01-17	4.090	4.120	4.010	4.010	3.934	19,381,520
2024-01-16	4.130	4.140	4.070	4.100	4.022	21,890,257
2024-01-15	4.120	4.170	4.100	4.140	4.061	19,024,800
2024-01-12	4.140	4.180	4.120	4.130	4.051	18,993,219
2024-01-11	4.110	4.160	4.100	4.160	4.081	23,187,716
2024-01-10	4.120	4.140	4.070	4.100	4.022	18,161,395
2024-01-09	4.110	4.160	4.100	4.130	4.051	16,411,999
2024-01-08	4.180	4.190	4.110	4.110	4.032	23,877,873
2024-01-05	4.250	4.270	4.170	4.180	4.100	30,329,000
2024-01-04	4.280	4.290	4.230	4.250	4.169	33,319,809
2024-01-03	4.260	4.390	4.250	4.300	4.218	47,887,985
2024-01-02	4.230	4.310	4.220	4.260	4.179	40,114,489
2023-12-29	4.200	4.260	4.200	4.240	4.159	29,700,962
2023-12-28	4.140	4.230	4.120	4.210	4.130	30,007,462
2023-12-27	4.150	4.170	4.110	4.160	4.081	24,483,692
2023-12-26	4.190	4.210	4.150	4.150	4.071	19,773,562
2023-12-25	4.200	4.230	4.170	4.200	4.120	21,332,477
2023-12-22	4.250	4.260	4.180	4.190	4.110	33,819,001
2023-12-21	4.220	4.270	4.170	4.260	4.179	29,611,215
2023-12-20	4.290	4.320	4.220	4.220	4.140	32,031,461
2023-12-19	4.320	4.330	4.240	4.280	4.198	33,804,781
2023-12-18	4.340	4.400	4.310	4.330	4.248	37,492,626
2023-12-15	4.460	4.470	4.350	4.350	4.267	66,910,680
2023-12-14	4.580	4.590	4.450	4.460	4.375	75,900,250
2023-12-13	4.410	4.660	4.400	4.580	4.493	123,717,713
2023-12-12	4.410	4.470	4.400	4.410	4.326	35,271,200
2023-12-11	4.350	4.430	4.310	4.420	4.336	39,266,308
2023-12-08	4.350	4.410	4.330	4.370	4.287	37,064,765
2023-12-07	4.410	4.410	4.340	4.360	4.277	43,006,645
2023-12-06	4.420	4.450	4.370	4.410	4.326	47,125,416
2023-12-05	4.500	4.540	4.430	4.430	4.346	57,284,816
2023-12-04	4.530	4.590	4.450	4.520	4.434	64,682,382
2023-12-01	4.430	4.570	4.410	4.520	4.434	80,751,502
2023-11-30	4.480	4.520	4.360	4.440	4.355	107,616,623
2023-11-29	4.630	4.650	4.480	4.500	4.414	97,592,562
2023-11-28	4.650	4.680	4.530	4.650	4.561	81,720,467
2023-11-27	4.900	4.940	4.670	4.690	4.601	140,778,816
2023-11-24	4.670	4.900	4.650	4.840	4.748	184,681,323
2023-11-23	4.590	4.680	4.570	4.660	4.571	75,198,000
2023-11-22	4.580	4.620	4.550	4.570	4.483	32,150,048
2023-11-21	4.610	4.640	4.560	4.590	4.503	39,563,086
2023-11-20	4.540	4.650	4.530	4.610	4.522	48,577,690
2023-11-17	4.500	4.580	4.470	4.550	4.463	35,550,616
2023-11-16	4.560	4.560	4.470	4.480	4.395	26,593,169
2023-11-15	4.570	4.580	4.530	4.550	4.463	25,822,402
2023-11-14	4.530	4.580	4.510	4.540	4.454	30,079,600
2023-11-13	4.530	4.540	4.480	4.530	4.444	27,409,818
2023-11-10	4.470	4.570	4.440	4.510	4.424	32,356,917
2023-11-09	4.560	4.620	4.470	4.480	4.395	40,384,817
2023-11-08	4.510	4.630	4.490	4.580	4.493	53,002,962
2023-11-07	4.530	4.590	4.480	4.530	4.444	34,952,177
2023-11-06	4.500	4.590	4.490	4.540	4.454	44,883,920
2023-11-03	4.440	4.510	4.420	4.470	4.385	37,080,700
2023-11-02	4.510	4.510	4.430	4.440	4.355	29,755,900
2023-11-01	4.540	4.540	4.450	4.490	4.404	37,077,940
2023-10-31	4.500	4.560	4.470	4.500	4.414	49,316,502
2023-10-30	4.370	4.530	4.350	4.500	4.414	70,132,168

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.