Tianjin Chase Sun Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	3.530	3.550	3.490	3.540	3.529	33,018,929
2026-04-17	3.620	3.630	3.510	3.540	3.529	50,571,649
2026-04-16	3.660	3.690	3.590	3.640	3.629	62,022,798
2026-04-15	3.560	3.700	3.520	3.670	3.659	95,247,773
2026-04-14	3.520	3.560	3.490	3.550	3.539	37,430,956
2026-04-13	3.550	3.560	3.490	3.510	3.500	34,347,000
2026-04-10	3.600	3.630	3.540	3.550	3.539	42,487,257
2026-04-09	3.620	3.720	3.560	3.560	3.549	64,520,400
2026-04-08	3.690	3.780	3.620	3.660	3.649	75,255,136
2026-04-07	3.600	3.690	3.520	3.660	3.649	54,252,706
2026-04-03	3.640	3.680	3.590	3.590	3.579	56,559,400
2026-04-02	3.630	3.700	3.620	3.690	3.679	89,390,000
2026-04-01	3.580	3.650	3.510	3.640	3.629	62,289,300
2026-03-31	3.550	3.590	3.540	3.540	3.529	36,175,370
2026-03-30	3.450	3.560	3.420	3.550	3.539	45,476,800
2026-03-27	3.330	3.480	3.320	3.480	3.470	40,074,175
2026-03-26	3.380	3.440	3.350	3.370	3.360	25,833,800
2026-03-25	3.380	3.400	3.350	3.390	3.380	31,023,800
2026-03-24	3.300	3.370	3.260	3.360	3.350	36,887,494
2026-03-23	3.360	3.380	3.220	3.240	3.230	52,612,720
2026-03-20	3.510	3.530	3.420	3.420	3.410	36,273,500
2026-03-19	3.560	3.580	3.490	3.500	3.490	40,857,200
2026-03-18	3.620	3.630	3.560	3.580	3.569	27,488,282
2026-03-17	3.620	3.660	3.600	3.610	3.599	40,295,349
2026-03-16	3.590	3.630	3.580	3.620	3.609	35,914,600
2026-03-13	3.590	3.620	3.580	3.600	3.589	30,279,282
2026-03-12	3.570	3.600	3.570	3.590	3.579	29,928,600
2026-03-11	3.610	3.610	3.570	3.580	3.569	25,598,100
2026-03-10	3.590	3.610	3.580	3.600	3.589	25,567,314
2026-03-09	3.550	3.600	3.530	3.590	3.579	31,364,366
2026-03-06	3.520	3.600	3.510	3.590	3.579	30,906,019
2026-03-05	3.520	3.550	3.510	3.530	3.519	28,994,900
2026-03-04	3.550	3.570	3.490	3.510	3.500	37,710,800
2026-03-03	3.600	3.630	3.550	3.570	3.559	46,242,606
2026-03-02	3.650	3.660	3.570	3.600	3.589	54,750,100
2026-02-27	3.670	3.690	3.650	3.690	3.679	41,119,254
2026-02-26	3.690	3.730	3.660	3.680	3.669	40,754,265
2026-02-25	3.650	3.710	3.640	3.680	3.669	39,678,668
2026-02-24	3.640	3.660	3.620	3.650	3.639	34,037,042
2026-02-13	3.650	3.670	3.610	3.620	3.609	29,896,170
2026-02-12	3.700	3.700	3.640	3.650	3.639	44,285,400
2026-02-11	3.720	3.730	3.690	3.700	3.689	31,871,470
2026-02-10	3.730	3.750	3.690	3.700	3.689	52,675,707
2026-02-09	3.710	3.780	3.700	3.730	3.719	95,845,767
2026-02-06	3.820	3.980	3.720	3.730	3.719	171,373,447
2026-02-05	3.650	3.670	3.620	3.630	3.619	31,469,600
2026-02-04	3.600	3.670	3.580	3.650	3.639	38,259,490
2026-02-03	3.590	3.630	3.580	3.610	3.599	26,732,672
2026-02-02	3.620	3.660	3.570	3.570	3.559	42,420,000
2026-01-30	3.680	3.700	3.610	3.630	3.619	40,441,329
2026-01-29	3.650	3.680	3.610	3.680	3.669	43,527,114
2026-01-28	3.740	3.760	3.660	3.670	3.659	65,791,108
2026-01-27	3.800	3.810	3.670	3.760	3.749	79,398,264
2026-01-26	3.740	3.860	3.700	3.800	3.789	110,419,784
2026-01-23	3.670	3.720	3.660	3.700	3.689	56,943,515
2026-01-22	3.620	3.660	3.610	3.650	3.639	41,108,714
2026-01-21	3.640	3.660	3.610	3.620	3.609	33,741,872
2026-01-20	3.630	3.660	3.620	3.640	3.629	29,922,814
2026-01-19	3.600	3.650	3.590	3.630	3.619	27,424,269
2026-01-16	3.660	3.680	3.600	3.610	3.599	34,476,200

← NewerPage 3 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.