Tianjin Chase Sun Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	6.150	6.150	5.780	5.860	5.718	90,586,561
2022-08-01	6.290	6.300	6.110	6.140	5.992	78,713,744
2022-07-29	6.430	6.480	6.250	6.300	6.148	72,058,333
2022-07-28	6.610	6.640	6.460	6.470	6.314	59,331,509
2022-07-27	6.600	6.700	6.560	6.590	6.431	42,300,375
2022-07-26	6.710	6.710	6.450	6.680	6.519	56,123,047
2022-07-25	6.460	6.730	6.440	6.660	6.499	75,137,312
2022-07-22	6.750	6.760	6.410	6.470	6.314	85,829,781
2022-07-21	6.700	6.890	6.620	6.760	6.597	73,221,201
2022-07-20	6.660	6.790	6.630	6.700	6.538	61,640,766
2022-07-19	6.720	6.800	6.550	6.660	6.499	72,741,337
2022-07-18	6.780	6.870	6.630	6.780	6.616	85,319,378
2022-07-15	6.830	7.040	6.750	6.810	6.645	62,248,855
2022-07-14	6.880	7.050	6.870	6.900	6.733	68,781,797
2022-07-13	7.250	7.260	6.920	7.060	6.889	113,991,274
2022-07-12	7.240	7.700	7.090	7.420	7.241	157,161,905
2022-07-11	7.200	7.430	7.100	7.260	7.085	115,705,354
2022-07-08	7.130	7.240	7.070	7.090	6.919	75,386,222
2022-07-07	7.280	7.310	6.890	7.080	6.909	113,612,123
2022-07-06	7.700	7.800	7.200	7.270	7.094	130,327,388
2022-07-05	7.770	7.770	7.450	7.570	7.387	114,018,026
2022-07-04	7.720	7.930	7.600	7.800	7.612	116,115,273
2022-07-01	7.600	7.950	7.530	7.660	7.475	141,390,963
2022-06-30	7.240	7.790	7.190	7.700	7.514	211,773,372
2022-06-29	6.980	7.600	6.860	7.280	7.104	189,007,803
2022-06-28	7.110	7.220	6.970	7.060	6.889	122,512,672
2022-06-27	7.470	7.870	7.160	7.200	7.026	221,219,041
2022-06-24	6.740	7.360	6.720	7.160	6.987	194,063,250
2022-06-23	6.780	6.840	6.600	6.790	6.626	126,992,491
2022-06-22	6.980	7.220	6.770	6.800	6.636	220,073,627
2022-06-21	6.740	7.080	6.680	6.850	6.684	271,142,038
2022-06-20	5.950	7.090	5.920	6.730	6.567	282,609,440
2022-06-17	5.900	5.980	5.760	5.950	5.806	108,599,232
2022-06-16	5.700	5.950	5.690	5.950	5.806	150,643,739
2022-06-15	5.690	5.830	5.670	5.670	5.533	75,045,640
2022-06-14	5.750	5.800	5.530	5.730	5.592	77,441,645
2022-06-13	5.790	5.880	5.680	5.810	5.670	79,027,320
2022-06-10	5.790	5.930	5.760	5.870	5.728	83,394,002
2022-06-09	5.810	6.020	5.750	5.820	5.679	111,984,274
2022-06-08	5.890	5.930	5.740	5.800	5.660	106,440,290
2022-06-07	5.630	6.130	5.590	5.960	5.816	180,908,550
2022-06-06	5.430	5.680	5.410	5.650	5.513	96,493,869
2022-06-02	5.510	5.520	5.410	5.420	5.289	53,681,268
2022-06-01	5.600	5.660	5.480	5.510	5.377	60,869,555
2022-05-31	5.460	5.650	5.360	5.620	5.484	81,404,991
2022-05-30	5.610	5.620	5.440	5.500	5.367	59,291,343
2022-05-27	5.670	5.720	5.520	5.580	5.445	60,315,161
2022-05-26	5.750	5.760	5.500	5.660	5.523	64,482,720
2022-05-25	5.600	5.710	5.570	5.710	5.572	58,019,859
2022-05-24	6.000	6.030	5.620	5.620	5.484	111,380,551
2022-05-23	5.820	6.150	5.820	6.050	5.904	121,870,987
2022-05-20	5.800	5.950	5.740	5.820	5.679	89,877,321
2022-05-19	5.640	5.850	5.590	5.820	5.679	82,600,948
2022-05-18	5.770	5.860	5.740	5.770	5.592	66,121,283
2022-05-17	6.070	6.080	5.620	5.810	5.630	126,826,017
2022-05-16	6.250	6.370	6.060	6.070	5.882	149,966,907
2022-05-13	6.360	6.490	6.120	6.390	6.192	176,578,451
2022-05-12	5.950	6.650	5.910	6.370	6.173	223,253,697
2022-05-11	6.120	6.320	6.000	6.010	5.824	166,044,642
2022-05-10	6.080	6.210	5.960	6.120	5.931	148,357,465

← NewerPage 18 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.