Tianjin Chase Sun Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	5.600	5.780	5.570	5.700	5.562	54,186,973
2023-04-26	5.500	5.660	5.490	5.590	5.455	39,397,115
2023-04-25	5.860	5.890	5.380	5.490	5.357	81,903,996
2023-04-24	5.810	6.070	5.810	5.900	5.757	68,310,100
2023-04-21	5.760	5.920	5.710	5.760	5.621	48,263,246
2023-04-20	5.830	5.860	5.720	5.760	5.621	30,298,206
2023-04-19	5.970	6.000	5.810	5.850	5.709	42,514,402
2023-04-18	6.070	6.080	5.940	5.970	5.826	31,526,300
2023-04-17	6.110	6.110	6.000	6.060	5.914	32,985,213
2023-04-14	6.160	6.210	6.070	6.090	5.943	38,916,847
2023-04-13	6.130	6.200	6.040	6.140	5.992	34,572,561
2023-04-12	6.160	6.210	6.110	6.130	5.982	31,269,900
2023-04-11	6.200	6.220	6.080	6.150	6.001	27,571,346
2023-04-10	6.240	6.270	6.140	6.160	6.011	39,203,949
2023-04-07	6.140	6.330	6.130	6.270	6.118	63,005,760
2023-04-06	6.030	6.220	6.000	6.160	6.011	56,419,217
2023-04-04	5.920	6.030	5.910	6.010	5.865	41,746,244
2023-04-03	5.970	6.090	5.890	5.920	5.777	53,250,759
2023-03-31	5.800	6.030	5.800	5.970	5.826	43,495,200
2023-03-30	5.820	5.860	5.710	5.800	5.660	33,600,237
2023-03-29	6.000	6.020	5.810	5.840	5.699	48,250,653
2023-03-28	5.950	6.040	5.890	5.990	5.845	36,618,279
2023-03-27	5.930	6.030	5.830	5.960	5.816	41,606,348
2023-03-24	6.250	6.330	5.910	5.930	5.787	82,334,864
2023-03-23	6.200	6.270	6.130	6.220	6.070	33,505,335
2023-03-22	6.240	6.300	6.160	6.230	6.079	39,363,196
2023-03-21	6.260	6.310	6.180	6.250	6.099	34,707,575
2023-03-20	6.500	6.500	6.150	6.220	6.070	60,333,945
2023-03-17	6.560	6.600	6.460	6.500	6.343	53,739,229
2023-03-16	6.330	6.680	6.230	6.550	6.392	99,501,847
2023-03-15	6.150	6.440	6.150	6.330	6.177	49,603,576
2023-03-14	6.270	6.330	6.060	6.110	5.962	31,663,564
2023-03-13	6.200	6.310	6.120	6.280	6.128	29,769,792
2023-03-10	6.310	6.340	6.180	6.240	6.089	26,984,361
2023-03-09	6.380	6.440	6.300	6.360	6.206	22,225,400
2023-03-08	6.400	6.460	6.330	6.370	6.216	21,722,368
2023-03-07	6.570	6.670	6.410	6.410	6.255	39,137,363
2023-03-06	6.520	6.630	6.410	6.580	6.421	45,953,442
2023-03-03	6.410	6.630	6.410	6.520	6.362	44,131,206
2023-03-02	6.560	6.570	6.400	6.420	6.265	39,702,186
2023-03-01	6.570	6.680	6.500	6.590	6.431	50,232,002
2023-02-28	6.300	6.600	6.270	6.590	6.431	71,674,209
2023-02-27	6.320	6.420	6.190	6.220	6.070	37,618,736
2023-02-24	6.480	6.500	6.330	6.360	6.206	27,993,248
2023-02-23	6.480	6.530	6.420	6.480	6.323	35,318,029
2023-02-22	6.530	6.600	6.470	6.490	6.333	44,687,569
2023-02-21	6.550	6.600	6.470	6.540	6.382	45,792,787
2023-02-20	6.730	6.750	6.390	6.580	6.421	70,809,721
2023-02-17	6.540	6.800	6.470	6.700	6.538	89,492,155
2023-02-16	6.640	6.800	6.480	6.610	6.450	83,515,408
2023-02-15	6.520	6.700	6.500	6.590	6.431	71,230,397
2023-02-14	6.440	6.530	6.390	6.520	6.362	47,814,750
2023-02-13	6.380	6.600	6.350	6.450	6.294	40,531,965
2023-02-10	6.340	6.490	6.320	6.370	6.216	37,042,679
2023-02-09	6.340	6.380	6.290	6.350	6.197	24,277,828
2023-02-08	6.300	6.430	6.300	6.320	6.167	25,915,473
2023-02-07	6.510	6.530	6.290	6.330	6.177	45,368,536
2023-02-06	6.410	6.530	6.380	6.480	6.323	37,742,766
2023-02-03	6.430	6.470	6.310	6.420	6.265	49,266,005
2023-02-02	6.560	6.640	6.390	6.430	6.275	65,721,745

← NewerPage 15 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.