Tianjin Chase Sun Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 3.690 | 3.710 | 3.640 | 3.650 | 3.639 | 39,247,309 |
| 2026-01-14 | 3.740 | 3.790 | 3.670 | 3.710 | 3.699 | 79,156,114 |
| 2026-01-13 | 3.690 | 3.800 | 3.670 | 3.740 | 3.729 | 93,649,761 |
| 2026-01-12 | 3.660 | 3.680 | 3.630 | 3.670 | 3.659 | 51,026,261 |
| 2026-01-09 | 3.610 | 3.650 | 3.610 | 3.650 | 3.639 | 41,334,442 |
| 2026-01-08 | 3.600 | 3.640 | 3.590 | 3.620 | 3.609 | 31,216,861 |
| 2026-01-07 | 3.620 | 3.640 | 3.580 | 3.590 | 3.579 | 30,292,027 |
| 2026-01-06 | 3.610 | 3.630 | 3.600 | 3.620 | 3.609 | 32,464,700 |
| 2026-01-05 | 3.540 | 3.610 | 3.530 | 3.600 | 3.589 | 32,418,055 |
| 2025-12-31 | 3.560 | 3.560 | 3.520 | 3.520 | 3.509 | 19,143,233 |
| 2025-12-30 | 3.560 | 3.580 | 3.540 | 3.550 | 3.539 | 18,118,038 |
| 2025-12-29 | 3.600 | 3.610 | 3.550 | 3.560 | 3.549 | 22,551,647 |
| 2025-12-26 | 3.610 | 3.630 | 3.590 | 3.600 | 3.589 | 20,255,279 |
| 2025-12-25 | 3.600 | 3.620 | 3.580 | 3.600 | 3.589 | 17,864,208 |
| 2025-12-24 | 3.580 | 3.600 | 3.560 | 3.600 | 3.589 | 15,682,000 |
| 2025-12-23 | 3.600 | 3.620 | 3.560 | 3.570 | 3.559 | 21,505,000 |
| 2025-12-22 | 3.630 | 3.640 | 3.600 | 3.600 | 3.589 | 22,155,723 |
| 2025-12-19 | 3.570 | 3.630 | 3.570 | 3.630 | 3.619 | 29,315,800 |
| 2025-12-18 | 3.560 | 3.600 | 3.550 | 3.580 | 3.569 | 24,037,023 |
| 2025-12-17 | 3.550 | 3.580 | 3.510 | 3.580 | 3.569 | 25,412,327 |
| 2025-12-16 | 3.620 | 3.630 | 3.550 | 3.560 | 3.549 | 32,410,410 |
| 2025-12-15 | 3.610 | 3.650 | 3.580 | 3.630 | 3.619 | 24,615,800 |
| 2025-12-12 | 3.600 | 3.640 | 3.590 | 3.620 | 3.609 | 27,956,936 |
| 2025-12-11 | 3.670 | 3.680 | 3.600 | 3.610 | 3.599 | 32,360,600 |
| 2025-12-10 | 3.680 | 3.690 | 3.630 | 3.660 | 3.649 | 36,450,800 |
| 2025-12-09 | 3.770 | 3.780 | 3.670 | 3.690 | 3.679 | 51,161,100 |
| 2025-12-08 | 3.830 | 3.850 | 3.770 | 3.780 | 3.769 | 56,659,238 |
| 2025-12-05 | 3.820 | 3.830 | 3.730 | 3.810 | 3.799 | 81,941,000 |
| 2025-12-04 | 3.750 | 3.980 | 3.690 | 3.860 | 3.848 | 136,690,411 |
| 2025-12-03 | 3.740 | 3.790 | 3.710 | 3.750 | 3.739 | 45,701,116 |
| 2025-12-02 | 3.730 | 3.740 | 3.670 | 3.720 | 3.709 | 33,398,986 |
| 2025-12-01 | 3.680 | 3.740 | 3.670 | 3.730 | 3.719 | 37,477,200 |
| 2025-11-28 | 3.700 | 3.710 | 3.640 | 3.690 | 3.679 | 30,458,861 |
| 2025-11-27 | 3.740 | 3.740 | 3.660 | 3.700 | 3.689 | 39,888,326 |
| 2025-11-26 | 3.710 | 3.860 | 3.700 | 3.750 | 3.739 | 64,256,518 |
| 2025-11-25 | 3.620 | 3.740 | 3.600 | 3.700 | 3.689 | 54,317,244 |
| 2025-11-24 | 3.600 | 3.650 | 3.570 | 3.610 | 3.599 | 36,765,600 |
| 2025-11-21 | 3.730 | 3.760 | 3.580 | 3.590 | 3.579 | 62,981,218 |
| 2025-11-20 | 3.770 | 3.790 | 3.720 | 3.750 | 3.739 | 40,138,040 |
| 2025-11-19 | 3.830 | 3.860 | 3.750 | 3.770 | 3.759 | 39,141,118 |
| 2025-11-18 | 3.890 | 3.930 | 3.820 | 3.850 | 3.838 | 49,477,100 |
| 2025-11-17 | 3.960 | 3.960 | 3.870 | 3.910 | 3.898 | 48,979,854 |
| 2025-11-14 | 3.890 | 3.990 | 3.880 | 3.950 | 3.938 | 75,345,495 |
| 2025-11-13 | 3.860 | 3.920 | 3.830 | 3.910 | 3.898 | 58,354,586 |
| 2025-11-12 | 3.870 | 3.900 | 3.850 | 3.860 | 3.848 | 51,500,132 |
| 2025-11-11 | 3.790 | 3.880 | 3.760 | 3.870 | 3.858 | 69,481,657 |
| 2025-11-10 | 3.730 | 3.820 | 3.730 | 3.800 | 3.789 | 45,813,850 |
| 2025-11-07 | 3.750 | 3.760 | 3.700 | 3.740 | 3.729 | 55,524,960 |
| 2025-11-06 | 3.840 | 3.840 | 3.780 | 3.790 | 3.779 | 37,749,000 |
| 2025-11-05 | 3.820 | 3.850 | 3.800 | 3.830 | 3.819 | 33,276,512 |
| 2025-11-04 | 3.850 | 3.850 | 3.810 | 3.830 | 3.819 | 33,230,884 |
| 2025-11-03 | 3.830 | 3.870 | 3.800 | 3.850 | 3.838 | 48,967,172 |
| 2025-10-31 | 3.730 | 3.830 | 3.720 | 3.820 | 3.809 | 55,522,383 |
| 2025-10-30 | 3.770 | 3.770 | 3.720 | 3.720 | 3.709 | 31,595,000 |
| 2025-10-29 | 3.750 | 3.780 | 3.730 | 3.770 | 3.759 | 31,200,500 |
| 2025-10-28 | 3.780 | 3.830 | 3.750 | 3.790 | 3.779 | 32,425,203 |
| 2025-10-27 | 3.800 | 3.800 | 3.750 | 3.770 | 3.759 | 30,246,111 |
| 2025-10-24 | 3.830 | 3.840 | 3.770 | 3.780 | 3.769 | 34,611,900 |
| 2025-10-23 | 3.830 | 3.850 | 3.780 | 3.830 | 3.819 | 40,392,697 |
| 2025-10-22 | 3.800 | 3.850 | 3.780 | 3.840 | 3.829 | 50,851,940 |
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.