Tianjin Chase Sun Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 4.060 | 4.120 | 4.030 | 4.110 | 3.983 | 19,989,700 |
| 2021-11-04 | 4.050 | 4.070 | 4.030 | 4.060 | 3.934 | 13,060,500 |
| 2021-11-03 | 3.990 | 4.080 | 3.990 | 4.050 | 3.925 | 15,411,205 |
| 2021-11-02 | 4.110 | 4.120 | 3.960 | 3.990 | 3.867 | 27,932,200 |
| 2021-11-01 | 4.100 | 4.130 | 4.070 | 4.110 | 3.983 | 14,085,260 |
| 2021-10-29 | 4.030 | 4.120 | 4.030 | 4.090 | 3.964 | 13,979,631 |
| 2021-10-28 | 4.090 | 4.110 | 4.010 | 4.060 | 3.934 | 20,113,356 |
| 2021-10-27 | 4.200 | 4.210 | 4.100 | 4.110 | 3.983 | 24,213,080 |
| 2021-10-26 | 4.190 | 4.250 | 4.180 | 4.240 | 4.109 | 19,548,845 |
| 2021-10-25 | 4.210 | 4.230 | 4.180 | 4.210 | 4.080 | 11,855,200 |
| 2021-10-22 | 4.230 | 4.250 | 4.200 | 4.200 | 4.070 | 13,055,014 |
| 2021-10-21 | 4.280 | 4.290 | 4.210 | 4.230 | 4.099 | 18,041,012 |
| 2021-10-20 | 4.360 | 4.380 | 4.280 | 4.290 | 4.157 | 21,701,529 |
| 2021-10-19 | 4.270 | 4.310 | 4.240 | 4.290 | 4.157 | 18,123,431 |
| 2021-10-18 | 4.270 | 4.270 | 4.180 | 4.240 | 4.109 | 22,890,439 |
| 2021-10-15 | 4.300 | 4.310 | 4.270 | 4.280 | 4.148 | 17,052,743 |
| 2021-10-14 | 4.350 | 4.350 | 4.280 | 4.290 | 4.157 | 18,296,000 |
← NewerPage 21 of 21 · 1,217 trading days
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.