Tianjin Chase Sun Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	4.200	4.410	4.140	4.380	4.297	77,697,443
2023-10-26	4.180	4.220	4.130	4.220	4.140	40,228,983
2023-10-25	4.180	4.250	4.170	4.200	4.120	43,048,625
2023-10-24	4.140	4.210	4.130	4.170	4.091	36,717,160
2023-10-23	4.220	4.220	4.110	4.130	4.051	29,899,959
2023-10-20	4.250	4.290	4.210	4.220	4.140	30,572,287
2023-10-19	4.390	4.390	4.270	4.270	4.189	38,743,450
2023-10-18	4.490	4.510	4.380	4.390	4.306	36,086,354
2023-10-17	4.570	4.580	4.460	4.500	4.414	39,909,900
2023-10-16	4.690	4.730	4.540	4.590	4.503	48,648,717
2023-10-13	4.600	4.710	4.580	4.670	4.581	55,852,533
2023-10-12	4.630	4.690	4.580	4.620	4.532	47,486,450
2023-10-11	4.470	4.650	4.460	4.580	4.493	67,603,215
2023-10-10	4.560	4.600	4.440	4.470	4.385	47,130,851
2023-10-09	4.560	4.580	4.500	4.540	4.454	36,392,302
2023-09-28	4.600	4.630	4.570	4.590	4.503	39,205,283
2023-09-27	4.490	4.630	4.490	4.600	4.512	62,662,353
2023-09-26	4.550	4.550	4.470	4.480	4.395	31,926,786
2023-09-25	4.470	4.580	4.450	4.540	4.454	57,535,369
2023-09-22	4.420	4.490	4.360	4.480	4.395	34,567,410
2023-09-21	4.470	4.480	4.400	4.410	4.326	33,464,100
2023-09-20	4.470	4.540	4.450	4.480	4.395	40,142,490
2023-09-19	4.480	4.550	4.470	4.500	4.414	36,132,446
2023-09-18	4.490	4.540	4.450	4.500	4.414	40,032,700
2023-09-15	4.450	4.530	4.430	4.480	4.395	49,284,805
2023-09-14	4.410	4.480	4.400	4.440	4.355	29,381,500
2023-09-13	4.510	4.540	4.380	4.420	4.336	47,813,486
2023-09-12	4.440	4.590	4.430	4.540	4.454	63,567,843
2023-09-11	4.300	4.480	4.300	4.450	4.365	64,022,852
2023-09-08	4.300	4.330	4.280	4.300	4.218	17,108,489
2023-09-07	4.390	4.400	4.300	4.300	4.218	33,414,466
2023-09-06	4.380	4.410	4.360	4.390	4.306	25,258,902
2023-09-05	4.420	4.470	4.390	4.400	4.316	35,084,597
2023-09-04	4.420	4.440	4.350	4.440	4.355	44,957,293
2023-09-01	4.420	4.440	4.370	4.390	4.306	32,312,086
2023-08-31	4.390	4.480	4.350	4.440	4.355	55,628,299
2023-08-30	4.400	4.440	4.360	4.390	4.306	34,141,130
2023-08-29	4.270	4.400	4.260	4.390	4.306	47,404,000
2023-08-28	4.440	4.470	4.270	4.290	4.208	63,059,266
2023-08-25	4.220	4.310	4.170	4.200	4.120	54,282,586
2023-08-24	4.310	4.340	4.220	4.230	4.149	55,671,728
2023-08-23	4.390	4.410	4.300	4.310	4.228	45,721,100
2023-08-22	4.440	4.470	4.330	4.400	4.316	56,620,100
2023-08-21	4.480	4.500	4.390	4.420	4.336	51,651,971
2023-08-18	4.930	4.940	4.460	4.500	4.414	177,820,782
2023-08-17	4.920	4.990	4.900	4.960	4.866	28,976,933
2023-08-16	5.000	5.090	4.930	4.940	4.846	41,740,621
2023-08-15	4.950	5.050	4.900	5.020	4.924	49,254,017
2023-08-14	5.080	5.110	4.860	4.950	4.856	72,728,921
2023-08-11	5.100	5.190	5.090	5.100	5.003	40,998,603
2023-08-10	5.190	5.210	5.080	5.090	4.993	49,231,077
2023-08-09	5.140	5.240	5.110	5.190	5.091	44,333,646
2023-08-08	5.100	5.180	5.060	5.160	5.062	53,979,260
2023-08-07	5.290	5.300	5.060	5.090	4.993	74,119,175
2023-08-04	5.310	5.350	5.280	5.290	5.189	30,381,500
2023-08-03	5.240	5.350	5.230	5.330	5.228	46,015,300
2023-08-02	5.280	5.330	5.230	5.260	5.160	20,720,503
2023-08-01	5.320	5.330	5.270	5.300	5.199	32,815,257
2023-07-31	5.300	5.340	5.200	5.320	5.219	32,567,209
2023-07-28	5.230	5.300	5.210	5.290	5.189	21,641,910

← NewerPage 13 of 21 · 1,216 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.