Tianjin Chase Sun Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	6.020	6.360	5.910	6.240	6.047	185,667,354
2022-05-06	5.750	6.080	5.710	5.970	5.785	162,780,537
2022-05-05	5.670	6.030	5.620	5.920	5.737	156,389,206
2022-04-29	5.490	5.880	5.490	5.780	5.601	178,906,318
2022-04-28	5.670	5.690	5.340	5.460	5.291	123,625,002
2022-04-27	5.480	5.730	5.280	5.710	5.533	148,060,988
2022-04-26	5.550	5.720	5.420	5.530	5.359	135,525,322
2022-04-25	5.800	5.910	5.420	5.450	5.281	136,436,465
2022-04-22	6.050	6.050	5.760	5.850	5.669	104,811,225
2022-04-21	6.250	6.350	5.980	6.040	5.853	124,200,126
2022-04-20	6.560	6.660	6.190	6.220	6.028	136,189,959
2022-04-19	6.530	6.670	6.390	6.560	6.357	120,271,949
2022-04-18	6.680	6.690	6.420	6.550	6.347	121,612,356
2022-04-15	7.050	7.050	6.700	6.820	6.609	158,138,395
2022-04-14	6.920	7.280	6.900	7.070	6.851	135,000,508
2022-04-13	7.660	7.780	6.680	6.990	6.774	223,720,952
2022-04-12	8.080	8.130	7.650	7.780	7.539	175,097,184
2022-04-11	7.710	8.230	7.610	8.080	7.830	222,917,306
2022-04-08	8.060	8.100	7.680	7.860	7.617	204,484,754
2022-04-07	8.250	8.600	7.870	8.180	7.927	330,490,649
2022-04-06	8.080	8.670	8.080	8.330	8.072	341,702,622
2022-04-01	7.710	7.830	7.510	7.610	7.375	244,207,218
2022-03-31	8.180	8.630	7.910	7.940	7.694	375,932,834
2022-03-30	8.000	8.650	7.850	8.330	8.072	321,842,148
2022-03-29	7.700	8.470	7.510	8.260	8.005	338,744,902
2022-03-28	7.810	8.060	7.670	7.810	7.568	242,175,751
2022-03-25	8.120	8.480	7.810	7.810	7.568	325,266,236
2022-03-24	8.230	8.650	8.030	8.310	8.053	326,611,127
2022-03-23	8.320	8.880	8.280	8.340	8.082	347,254,310
2022-03-22	8.940	8.990	8.360	8.490	8.227	424,650,858
2022-03-21	8.100	9.500	8.080	9.220	8.935	586,150,123
2022-03-18	8.000	8.970	7.890	8.330	8.072	671,354,070
2022-03-17	6.560	7.660	6.500	7.660	7.423	405,237,576
2022-03-16	6.590	6.640	6.020	6.380	6.183	228,738,195
2022-03-15	6.520	6.830	6.360	6.510	6.309	227,091,276
2022-03-14	6.810	7.150	6.600	6.680	6.473	302,984,894
2022-03-11	6.000	6.750	5.970	6.670	6.464	293,728,543
2022-03-10	6.040	6.180	5.930	6.130	5.940	194,415,175
2022-03-09	6.080	6.180	5.510	5.870	5.688	217,940,855
2022-03-08	6.820	6.850	6.050	6.080	5.892	226,081,313
2022-03-07	6.820	7.080	6.760	6.830	6.619	160,515,760
2022-03-04	7.030	7.560	6.920	6.920	6.706	296,090,546
2022-03-03	6.880	7.390	6.770	7.130	6.909	313,379,865
2022-03-02	6.580	7.150	6.550	7.000	6.783	265,476,468
2022-03-01	6.580	6.780	6.490	6.650	6.444	131,153,521
2022-02-28	6.700	6.820	6.500	6.640	6.435	177,760,754
2022-02-25	6.910	7.190	6.740	6.770	6.561	289,620,407
2022-02-24	6.640	7.430	6.540	6.980	6.764	399,841,939
2022-02-23	6.330	6.960	6.280	6.750	6.541	339,263,966
2022-02-22	6.220	6.780	5.980	6.420	6.221	336,162,696
2022-02-21	5.970	6.390	5.940	6.280	6.086	252,575,325
2022-02-18	5.930	6.060	5.860	5.980	5.795	95,222,861
2022-02-17	6.090	6.100	5.920	5.940	5.756	120,066,488
2022-02-16	6.120	6.240	6.040	6.090	5.902	120,340,457
2022-02-15	6.060	6.260	5.910	6.110	5.921	149,213,997
2022-02-14	6.010	6.260	5.960	5.980	5.795	132,199,160
2022-02-11	6.410	6.480	6.000	6.030	5.844	174,948,132
2022-02-10	6.520	6.850	6.480	6.500	6.299	212,819,093
2022-02-09	6.160	6.760	6.050	6.650	6.444	282,783,261
2022-02-08	6.150	6.230	6.050	6.190	5.999	91,234,091

← NewerPage 19 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.