Tianjin Chase Sun Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 6.900 | 7.390 | 6.720 | 6.800 | 6.636 | 187,749,980 |
| 2022-11-01 | 7.060 | 7.380 | 6.830 | 7.050 | 6.880 | 113,559,119 |
| 2022-10-31 | 6.800 | 7.240 | 6.540 | 7.080 | 6.909 | 149,729,670 |
| 2022-10-28 | 6.890 | 7.080 | 6.670 | 6.750 | 6.587 | 146,666,490 |
| 2022-10-27 | 6.500 | 7.200 | 6.450 | 7.090 | 6.919 | 206,709,686 |
| 2022-10-26 | 6.100 | 6.780 | 6.080 | 6.540 | 6.382 | 156,924,191 |
| 2022-10-25 | 6.110 | 6.220 | 5.970 | 6.090 | 5.943 | 100,550,774 |
| 2022-10-24 | 6.170 | 6.600 | 6.170 | 6.310 | 6.158 | 144,770,912 |
| 2022-10-21 | 6.030 | 6.200 | 5.960 | 6.100 | 5.953 | 96,629,807 |
| 2022-10-20 | 6.050 | 6.240 | 6.030 | 6.100 | 5.953 | 109,781,059 |
| 2022-10-19 | 6.100 | 6.300 | 6.020 | 6.120 | 5.972 | 136,186,414 |
| 2022-10-18 | 5.720 | 6.330 | 5.610 | 6.170 | 6.021 | 206,387,700 |
| 2022-10-17 | 5.700 | 5.940 | 5.670 | 5.710 | 5.572 | 114,601,258 |
| 2022-10-14 | 5.280 | 5.790 | 5.280 | 5.700 | 5.562 | 139,979,044 |
| 2022-10-13 | 5.150 | 5.390 | 5.120 | 5.280 | 5.152 | 78,365,444 |
| 2022-10-12 | 5.060 | 5.190 | 4.960 | 5.180 | 5.055 | 51,175,947 |
| 2022-10-11 | 5.180 | 5.190 | 4.900 | 5.060 | 4.938 | 55,835,156 |
| 2022-10-10 | 5.260 | 5.360 | 5.170 | 5.190 | 5.065 | 62,554,759 |
| 2022-09-30 | 5.020 | 5.350 | 5.010 | 5.260 | 5.133 | 96,457,120 |
| 2022-09-29 | 5.110 | 5.200 | 5.000 | 5.020 | 4.899 | 44,172,482 |
| 2022-09-28 | 5.150 | 5.260 | 5.080 | 5.080 | 4.957 | 42,684,608 |
| 2022-09-27 | 4.920 | 5.220 | 4.910 | 5.210 | 5.084 | 90,079,668 |
| 2022-09-26 | 5.000 | 5.030 | 4.870 | 4.880 | 4.762 | 45,364,848 |
| 2022-09-23 | 5.100 | 5.130 | 4.960 | 5.010 | 4.889 | 34,740,357 |
| 2022-09-22 | 5.160 | 5.240 | 5.100 | 5.110 | 4.987 | 32,270,372 |
| 2022-09-21 | 5.170 | 5.250 | 5.080 | 5.210 | 5.084 | 28,645,090 |
| 2022-09-20 | 5.180 | 5.270 | 5.170 | 5.210 | 5.084 | 28,056,690 |
| 2022-09-19 | 5.160 | 5.240 | 5.100 | 5.170 | 5.045 | 28,488,960 |
| 2022-09-16 | 5.420 | 5.450 | 5.160 | 5.170 | 5.045 | 48,015,447 |
| 2022-09-15 | 5.650 | 5.670 | 5.410 | 5.450 | 5.318 | 53,106,612 |
| 2022-09-14 | 5.620 | 5.640 | 5.530 | 5.610 | 5.474 | 36,839,028 |
| 2022-09-13 | 5.660 | 5.870 | 5.650 | 5.740 | 5.601 | 50,551,832 |
| 2022-09-09 | 5.600 | 5.730 | 5.590 | 5.680 | 5.543 | 30,483,268 |
| 2022-09-08 | 5.750 | 5.760 | 5.580 | 5.600 | 5.465 | 52,883,572 |
| 2022-09-07 | 5.800 | 5.830 | 5.730 | 5.760 | 5.621 | 35,430,483 |
| 2022-09-06 | 5.830 | 5.860 | 5.730 | 5.850 | 5.709 | 28,844,300 |
| 2022-09-05 | 5.950 | 5.990 | 5.750 | 5.790 | 5.650 | 43,167,385 |
| 2022-09-02 | 5.740 | 5.980 | 5.730 | 5.910 | 5.767 | 66,626,845 |
| 2022-09-01 | 5.590 | 5.830 | 5.560 | 5.740 | 5.601 | 58,759,594 |
| 2022-08-31 | 5.670 | 5.700 | 5.510 | 5.610 | 5.474 | 52,114,245 |
| 2022-08-30 | 5.820 | 5.920 | 5.600 | 5.670 | 5.533 | 72,192,583 |
| 2022-08-29 | 5.780 | 5.910 | 5.750 | 5.890 | 5.748 | 28,680,504 |
| 2022-08-26 | 5.930 | 6.000 | 5.850 | 5.870 | 5.728 | 33,929,062 |
| 2022-08-25 | 5.870 | 5.940 | 5.750 | 5.920 | 5.777 | 34,267,907 |
| 2022-08-24 | 5.990 | 6.040 | 5.860 | 5.860 | 5.718 | 41,275,937 |
| 2022-08-23 | 6.080 | 6.110 | 5.980 | 6.010 | 5.865 | 44,111,351 |
| 2022-08-22 | 6.030 | 6.160 | 5.980 | 6.120 | 5.972 | 60,242,926 |
| 2022-08-19 | 5.980 | 6.050 | 5.970 | 5.990 | 5.845 | 38,529,691 |
| 2022-08-18 | 6.080 | 6.080 | 5.960 | 5.970 | 5.826 | 44,677,543 |
| 2022-08-17 | 6.150 | 6.150 | 6.020 | 6.070 | 5.923 | 41,010,283 |
| 2022-08-16 | 6.100 | 6.200 | 6.090 | 6.120 | 5.972 | 36,602,030 |
| 2022-08-15 | 6.120 | 6.120 | 6.060 | 6.090 | 5.943 | 30,300,863 |
| 2022-08-12 | 6.090 | 6.170 | 6.070 | 6.140 | 5.992 | 36,467,220 |
| 2022-08-11 | 6.060 | 6.150 | 6.050 | 6.140 | 5.992 | 42,082,372 |
| 2022-08-10 | 6.150 | 6.160 | 6.010 | 6.030 | 5.884 | 50,632,437 |
| 2022-08-09 | 6.230 | 6.250 | 6.100 | 6.160 | 6.011 | 67,935,309 |
| 2022-08-08 | 6.200 | 6.470 | 6.150 | 6.320 | 6.167 | 131,277,278 |
| 2022-08-05 | 5.960 | 6.110 | 5.960 | 6.080 | 5.933 | 58,695,733 |
| 2022-08-04 | 5.920 | 6.030 | 5.850 | 5.990 | 5.845 | 52,689,864 |
| 2022-08-03 | 5.830 | 6.020 | 5.830 | 5.870 | 5.728 | 69,560,446 |
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.