Tianjin Chase Sun Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	6.300	6.300	6.040	6.180	5.989	102,395,940
2022-01-28	6.280	6.380	6.130	6.170	5.979	109,571,654
2022-01-27	6.470	6.560	6.160	6.210	6.018	150,397,560
2022-01-26	6.510	6.660	6.360	6.400	6.202	122,545,370
2022-01-25	6.820	6.950	6.520	6.550	6.347	158,399,207
2022-01-24	6.850	7.030	6.720	6.890	6.677	178,996,910
2022-01-21	7.200	7.380	6.850	6.890	6.677	281,413,065
2022-01-20	7.280	7.800	7.270	7.410	7.181	261,320,145
2022-01-19	7.380	7.520	7.200	7.260	7.035	218,450,254
2022-01-18	8.300	8.310	7.260	7.380	7.152	388,819,615
2022-01-17	8.500	8.850	8.160	8.420	8.160	344,896,099
2022-01-14	8.090	8.880	8.060	8.340	8.082	401,113,181
2022-01-13	8.400	8.720	7.950	8.130	7.879	344,154,717
2022-01-12	8.130	9.130	7.710	8.620	8.353	397,033,978
2022-01-11	8.200	8.640	8.050	8.260	8.005	364,321,310
2022-01-10	7.980	8.450	7.940	8.010	7.762	339,477,405
2022-01-07	9.690	9.900	7.990	8.030	7.782	526,322,584
2022-01-06	7.590	9.300	7.590	9.300	9.012	440,899,416
2022-01-05	8.280	8.490	7.620	7.750	7.510	386,847,302
2022-01-04	8.240	8.660	7.810	7.910	7.665	474,840,497
2021-12-31	6.650	8.180	6.610	7.830	7.588	523,472,419
2021-12-30	6.210	7.140	5.780	6.830	6.619	520,659,057
2021-12-29	6.340	6.500	6.080	6.140	5.950	379,740,017
2021-12-28	6.180	6.850	5.910	6.460	6.260	510,111,214
2021-12-27	5.490	6.420	5.400	6.350	6.154	601,253,605
2021-12-24	4.640	5.350	4.640	5.350	5.185	454,561,514
2021-12-23	4.480	4.510	4.450	4.460	4.322	50,981,489
2021-12-22	4.420	4.590	4.410	4.530	4.390	77,333,632
2021-12-21	4.420	4.450	4.360	4.430	4.293	44,629,958
2021-12-20	4.320	4.460	4.300	4.420	4.283	68,464,971
2021-12-17	4.270	4.350	4.250	4.330	4.196	35,166,518
2021-12-16	4.310	4.310	4.270	4.290	4.157	20,538,967
2021-12-15	4.280	4.340	4.250	4.310	4.177	24,486,869
2021-12-14	4.280	4.310	4.250	4.270	4.138	18,831,980
2021-12-13	4.300	4.310	4.260	4.260	4.128	20,479,877
2021-12-10	4.340	4.350	4.290	4.290	4.157	26,963,512
2021-12-09	4.310	4.350	4.270	4.330	4.196	24,007,100
2021-12-08	4.290	4.310	4.260	4.300	4.167	19,718,071
2021-12-07	4.300	4.350	4.260	4.280	4.148	20,583,120
2021-12-06	4.350	4.380	4.270	4.270	4.138	25,949,077
2021-12-03	4.350	4.370	4.300	4.360	4.225	23,610,402
2021-12-02	4.380	4.430	4.340	4.350	4.215	32,997,358
2021-12-01	4.410	4.420	4.350	4.390	4.254	33,602,279
2021-11-30	4.350	4.430	4.280	4.420	4.283	57,173,901
2021-11-29	4.350	4.440	4.320	4.350	4.215	59,682,196
2021-11-26	4.290	4.300	4.210	4.240	4.109	22,430,071
2021-11-25	4.190	4.300	4.190	4.270	4.138	43,797,232
2021-11-24	4.210	4.210	4.160	4.180	4.051	14,821,200
2021-11-23	4.140	4.210	4.130	4.210	4.080	23,743,053
2021-11-22	4.180	4.190	4.130	4.150	4.022	18,608,242
2021-11-19	4.160	4.200	4.120	4.180	4.051	19,174,225
2021-11-18	4.230	4.250	4.170	4.170	4.041	23,547,500
2021-11-17	4.230	4.250	4.200	4.240	4.109	19,988,554
2021-11-16	4.230	4.280	4.200	4.210	4.080	23,830,287
2021-11-15	4.130	4.250	4.120	4.250	4.119	32,858,908
2021-11-12	4.170	4.180	4.120	4.140	4.012	17,701,950
2021-11-11	4.150	4.190	4.140	4.160	4.031	20,114,469
2021-11-10	4.150	4.190	4.090	4.170	4.041	23,761,512
2021-11-09	4.130	4.180	4.110	4.140	4.012	17,285,535
2021-11-08	4.100	4.160	4.070	4.130	4.002	17,807,013

← NewerPage 20 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.