Tianjin Chase Sun Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	5.300	5.310	5.230	5.250	5.150	18,674,259
2023-07-26	5.260	5.320	5.230	5.300	5.199	28,046,664
2023-07-25	5.200	5.270	5.190	5.260	5.160	30,128,570
2023-07-24	5.170	5.230	5.130	5.190	5.091	18,249,958
2023-07-21	5.140	5.200	5.110	5.170	5.072	15,131,233
2023-07-20	5.170	5.210	5.130	5.140	5.042	18,636,692
2023-07-19	5.200	5.220	5.130	5.150	5.052	19,551,640
2023-07-18	5.220	5.260	5.160	5.190	5.091	20,033,443
2023-07-17	5.270	5.280	5.190	5.240	5.140	15,090,445
2023-07-14	5.290	5.300	5.240	5.260	5.160	22,882,385
2023-07-13	5.170	5.350	5.150	5.300	5.199	48,681,114
2023-07-12	5.210	5.270	5.140	5.170	5.072	24,548,400
2023-07-11	5.110	5.230	5.070	5.220	5.121	36,859,846
2023-07-10	5.110	5.130	5.070	5.100	5.003	20,875,338
2023-07-07	5.100	5.150	5.050	5.100	5.003	21,343,831
2023-07-06	5.270	5.280	5.050	5.100	5.003	67,225,377
2023-07-05	5.370	5.370	5.280	5.290	5.189	27,606,831
2023-07-04	5.430	5.430	5.350	5.360	5.258	28,963,567
2023-07-03	5.420	5.440	5.360	5.420	5.317	24,240,383
2023-06-30	5.370	5.510	5.370	5.420	5.317	25,638,387
2023-06-29	5.360	5.420	5.350	5.380	5.277	21,887,797
2023-06-28	5.390	5.410	5.310	5.370	5.268	18,187,750
2023-06-27	5.330	5.420	5.300	5.400	5.297	26,110,824
2023-06-26	5.450	5.470	5.210	5.350	5.248	52,198,276
2023-06-21	5.510	5.530	5.380	5.450	5.346	34,862,405
2023-06-20	5.520	5.580	5.500	5.510	5.405	21,533,661
2023-06-19	5.610	5.620	5.510	5.540	5.434	38,014,885
2023-06-16	5.620	5.680	5.590	5.620	5.513	27,509,165
2023-06-15	5.610	5.650	5.530	5.630	5.523	28,910,910
2023-06-14	5.480	5.710	5.470	5.630	5.523	49,251,091
2023-06-13	5.700	5.720	5.450	5.510	5.405	73,970,760
2023-06-12	5.710	5.770	5.650	5.740	5.631	24,377,403
2023-06-09	5.760	5.770	5.690	5.710	5.601	31,122,452
2023-06-08	5.880	5.900	5.740	5.770	5.660	24,866,992
2023-06-07	5.910	5.960	5.810	5.850	5.739	24,342,700
2023-06-06	6.070	6.070	5.890	5.910	5.797	37,182,922
2023-06-05	6.100	6.130	5.970	6.070	5.954	54,115,454
2023-06-02	6.330	6.360	6.190	6.230	6.111	32,637,806
2023-06-01	6.390	6.470	6.300	6.320	6.200	43,535,797
2023-05-31	6.330	6.550	6.290	6.380	6.258	50,447,052
2023-05-30	6.320	6.370	6.180	6.330	6.209	50,140,255
2023-05-29	6.150	6.590	6.120	6.350	6.229	87,034,931
2023-05-26	6.030	6.220	6.000	6.160	6.043	57,925,225
2023-05-25	6.050	6.170	5.950	6.040	5.925	33,719,960
2023-05-24	6.130	6.180	5.930	6.080	5.964	55,129,813
2023-05-23	6.110	6.430	6.100	6.210	6.092	89,354,039
2023-05-22	6.220	6.350	6.100	6.130	6.013	71,989,446
2023-05-19	5.990	6.370	5.950	6.240	6.121	112,098,457
2023-05-18	5.890	6.080	5.840	6.000	5.886	62,901,703
2023-05-17	5.850	5.920	5.720	5.900	5.788	44,794,240
2023-05-16	5.770	5.950	5.700	5.910	5.797	59,478,048
2023-05-15	5.800	5.920	5.590	5.750	5.640	54,995,015
2023-05-12	5.730	5.940	5.690	5.830	5.719	49,593,341
2023-05-11	5.750	5.810	5.710	5.760	5.621	24,925,732
2023-05-10	5.690	5.780	5.650	5.750	5.611	31,022,482
2023-05-09	5.800	5.870	5.700	5.710	5.572	36,338,900
2023-05-08	5.820	6.050	5.770	5.830	5.689	53,863,378
2023-05-05	6.080	6.090	5.780	5.820	5.679	62,921,915
2023-05-04	5.760	6.110	5.700	6.060	5.914	82,892,702
2023-04-28	5.660	5.830	5.580	5.760	5.621	51,452,360

← NewerPage 14 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.