Tianjin Chase Sun Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	3.410	3.460	3.270	3.280	3.280	96,580,328
2026-07-16	3.360	3.520	3.290	3.430	3.430	114,932,375
2026-07-15	3.290	3.510	3.260	3.430	3.430	130,650,391
2026-07-14	3.280	3.410	3.220	3.330	3.320	101,585,438
2026-07-13	3.200	3.420	3.190	3.360	3.350	136,990,641
2026-07-10	3.090	3.210	3.050	3.170	3.161	69,937,600
2026-07-09	3.100	3.170	3.060	3.090	3.081	38,529,305
2026-07-08	3.090	3.190	3.050	3.140	3.131	47,607,300
2026-07-07	3.140	3.150	3.070	3.110	3.101	44,695,587
2026-07-06	3.150	3.200	3.120	3.160	3.151	44,130,508
2026-07-03	3.100	3.180	3.090	3.170	3.161	59,685,628
2026-07-02	3.050	3.150	3.030	3.100	3.091	59,242,478
2026-07-01	2.900	3.050	2.870	3.040	3.031	53,805,978
2026-06-30	2.960	2.970	2.880	2.900	2.891	33,208,556
2026-06-29	2.900	3.010	2.820	2.970	2.961	44,865,300
2026-06-26	2.990	3.010	2.900	2.910	2.901	30,958,200
2026-06-25	3.000	3.030	2.920	3.000	2.991	34,569,759
2026-06-24	3.100	3.160	3.000	3.010	3.001	45,735,306
2026-06-23	2.980	3.180	2.970	3.090	3.081	53,173,923
2026-06-22	3.010	3.020	2.890	2.990	2.981	37,914,999
2026-06-18	3.010	3.050	2.990	3.020	3.011	21,528,951
2026-06-17	3.060	3.060	3.000	3.010	3.001	19,768,769
2026-06-16	3.070	3.080	3.020	3.060	3.051	19,521,350
2026-06-15	3.060	3.120	3.050	3.080	3.071	22,620,700
2026-06-12	3.030	3.080	2.980	3.070	3.061	28,300,349
2026-06-11	3.080	3.110	3.000	3.010	3.001	22,060,860
2026-06-10	3.110	3.120	3.050	3.100	3.091	24,566,700
2026-06-09	3.130	3.150	3.100	3.110	3.101	15,779,649
2026-06-08	3.140	3.180	3.100	3.130	3.121	19,894,812
2026-06-05	3.150	3.180	3.140	3.160	3.151	16,049,956
2026-06-04	3.190	3.220	3.120	3.130	3.121	19,808,900
2026-06-03	3.250	3.260	3.180	3.190	3.180	24,081,000
2026-06-02	3.290	3.300	3.240	3.250	3.240	20,026,900
2026-06-01	3.250	3.290	3.220	3.290	3.280	22,618,940
2026-05-29	3.190	3.260	3.190	3.260	3.250	27,302,419
2026-05-28	3.190	3.220	3.160	3.190	3.180	16,581,115
2026-05-27	3.210	3.220	3.170	3.210	3.200	21,626,466
2026-05-26	3.240	3.250	3.180	3.220	3.210	21,295,600
2026-05-25	3.270	3.280	3.240	3.260	3.250	20,690,900
2026-05-22	3.270	3.290	3.250	3.270	3.260	20,670,400
2026-05-21	3.280	3.320	3.260	3.270	3.260	25,360,434
2026-05-20	3.320	3.330	3.270	3.290	3.280	23,725,900
2026-05-19	3.300	3.340	3.300	3.340	3.330	19,830,700
2026-05-18	3.320	3.330	3.290	3.310	3.300	21,290,223
2026-05-15	3.340	3.370	3.310	3.320	3.310	25,843,800
2026-05-14	3.400	3.420	3.350	3.350	3.340	29,118,557
2026-05-13	3.400	3.420	3.400	3.410	3.400	23,575,240
2026-05-12	3.460	3.470	3.400	3.400	3.390	33,382,300
2026-05-11	3.440	3.490	3.410	3.470	3.460	42,757,155
2026-05-08	3.430	3.450	3.410	3.430	3.420	27,487,075
2026-05-07	3.440	3.460	3.420	3.430	3.420	20,301,050
2026-05-06	3.430	3.460	3.420	3.440	3.430	30,068,106
2026-04-30	3.440	3.450	3.400	3.420	3.410	25,062,703
2026-04-29	3.380	3.450	3.380	3.430	3.420	40,440,206
2026-04-28	3.340	3.390	3.340	3.360	3.350	28,032,530
2026-04-27	3.340	3.360	3.310	3.350	3.340	22,861,669
2026-04-24	3.360	3.370	3.330	3.350	3.340	25,467,569
2026-04-23	3.400	3.410	3.350	3.370	3.360	40,325,400
2026-04-22	3.410	3.430	3.390	3.410	3.400	33,196,266
2026-04-21	3.530	3.540	3.410	3.440	3.430	62,716,526

← NewerPage 2 of 21 · 1,215 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.