Tianjin Chase Sun Pharmaceutical Co Ltd historical data

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

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

← NewerPage 17 of 21 · 1,217 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.