Tianjin Chase Sun Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	6.220	6.720	6.190	6.480	6.323	89,214,891
2023-01-31	5.960	6.270	5.900	6.240	6.089	94,857,997
2023-01-30	6.050	6.080	5.950	5.960	5.816	49,851,190
2023-01-20	5.940	6.090	5.920	6.010	5.865	33,677,201
2023-01-19	5.880	6.050	5.870	5.930	5.787	41,083,500
2023-01-18	5.990	6.000	5.900	5.910	5.767	26,945,874
2023-01-17	5.930	6.000	5.910	5.980	5.836	42,773,042
2023-01-16	5.840	6.070	5.800	5.960	5.816	77,294,897
2023-01-13	5.720	5.830	5.670	5.770	5.631	25,473,290
2023-01-12	5.720	5.780	5.660	5.700	5.562	34,263,758
2023-01-11	5.850	5.880	5.740	5.750	5.611	37,746,808
2023-01-10	5.920	5.960	5.850	5.860	5.718	31,833,581
2023-01-09	5.900	5.960	5.850	5.920	5.777	43,365,235
2023-01-06	5.910	5.930	5.810	5.850	5.709	39,102,996
2023-01-05	5.950	5.970	5.800	5.900	5.757	43,807,096
2023-01-04	5.990	6.030	5.860	5.950	5.806	58,198,276
2023-01-03	5.720	6.010	5.720	5.950	5.806	82,295,932
2022-12-30	5.790	5.830	5.660	5.680	5.543	53,287,765
2022-12-29	5.700	5.930	5.690	5.760	5.621	89,717,936
2022-12-28	5.500	5.870	5.480	5.830	5.689	125,539,410
2022-12-27	5.660	5.670	5.350	5.530	5.396	75,083,292
2022-12-26	5.680	5.750	5.610	5.650	5.513	52,131,216
2022-12-23	5.610	5.710	5.560	5.610	5.474	44,889,335
2022-12-22	5.820	5.860	5.560	5.610	5.474	68,135,955
2022-12-21	5.820	5.960	5.690	5.810	5.670	67,641,232
2022-12-20	6.000	6.070	5.800	5.810	5.670	86,088,092
2022-12-19	6.780	6.780	5.960	6.000	5.855	163,160,107
2022-12-16	6.630	6.930	6.610	6.770	6.606	122,663,082
2022-12-15	6.670	6.830	6.570	6.630	6.470	85,197,353
2022-12-14	7.260	7.270	6.660	6.730	6.567	159,291,450
2022-12-13	7.220	7.460	7.030	7.350	7.172	167,889,322
2022-12-12	6.890	7.350	6.830	7.260	7.085	207,464,755
2022-12-09	6.520	7.030	6.450	6.840	6.675	173,138,109
2022-12-08	6.580	6.700	6.450	6.570	6.411	123,110,532
2022-12-07	6.270	6.650	6.150	6.650	6.489	154,484,778
2022-12-06	6.430	6.650	6.300	6.320	6.167	98,348,039
2022-12-05	6.420	6.610	6.410	6.460	6.304	87,752,839
2022-12-02	6.320	6.480	6.320	6.370	6.216	56,752,405
2022-12-01	6.720	6.750	6.330	6.370	6.216	115,108,741
2022-11-30	6.660	6.770	6.540	6.640	6.480	73,706,763
2022-11-29	6.410	6.780	6.400	6.690	6.528	87,180,543
2022-11-28	6.540	6.750	6.460	6.560	6.401	69,015,690
2022-11-25	6.740	6.830	6.410	6.640	6.480	73,537,158
2022-11-24	6.470	6.790	6.470	6.730	6.567	95,542,685
2022-11-23	6.800	6.870	6.300	6.480	6.323	111,147,633
2022-11-22	7.370	7.570	6.820	6.880	6.714	153,942,452
2022-11-21	7.150	7.290	6.990	7.210	7.036	113,309,923
2022-11-18	6.950	7.470	6.920	7.260	7.085	163,540,160
2022-11-17	6.880	7.250	6.830	7.060	6.889	108,691,833
2022-11-16	7.000	7.110	6.820	6.900	6.733	90,948,150
2022-11-15	7.000	7.120	6.770	7.100	6.928	136,825,760
2022-11-14	6.460	7.060	6.450	7.060	6.889	165,925,397
2022-11-11	6.930	7.200	6.560	6.580	6.421	163,553,795
2022-11-10	6.980	7.100	6.830	6.860	6.694	105,626,608
2022-11-09	6.580	7.060	6.540	6.990	6.821	153,457,885
2022-11-08	6.570	6.640	6.330	6.580	6.421	75,240,753
2022-11-07	6.750	6.790	6.440	6.510	6.353	91,636,238
2022-11-04	6.570	6.780	6.530	6.680	6.519	98,734,539
2022-11-03	6.500	6.760	6.400	6.610	6.450	151,575,279
2022-11-02	6.900	7.390	6.720	6.800	6.636	187,749,980

← NewerPage 16 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.