Tianjin Chase Sun Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 3.750 | 3.810 | 3.730 | 3.800 | 3.789 | 42,345,500 |
| 2025-10-20 | 3.750 | 3.770 | 3.720 | 3.750 | 3.739 | 31,197,098 |
| 2025-10-17 | 3.810 | 3.850 | 3.730 | 3.730 | 3.719 | 52,436,211 |
| 2025-10-16 | 3.760 | 3.810 | 3.740 | 3.790 | 3.779 | 45,258,521 |
| 2025-10-15 | 3.710 | 3.780 | 3.700 | 3.760 | 3.749 | 42,145,570 |
| 2025-10-14 | 3.700 | 3.730 | 3.700 | 3.710 | 3.699 | 36,984,430 |
| 2025-10-13 | 3.680 | 3.710 | 3.620 | 3.700 | 3.689 | 35,874,700 |
| 2025-10-10 | 3.710 | 3.760 | 3.690 | 3.740 | 3.729 | 33,686,700 |
| 2025-10-09 | 3.690 | 3.720 | 3.670 | 3.720 | 3.709 | 39,626,796 |
| 2025-09-30 | 3.690 | 3.700 | 3.670 | 3.690 | 3.679 | 27,828,503 |
| 2025-09-29 | 3.670 | 3.700 | 3.600 | 3.690 | 3.679 | 36,300,003 |
| 2025-09-26 | 3.650 | 3.680 | 3.620 | 3.660 | 3.649 | 24,165,560 |
| 2025-09-25 | 3.700 | 3.710 | 3.650 | 3.660 | 3.649 | 30,130,803 |
| 2025-09-24 | 3.670 | 3.700 | 3.650 | 3.700 | 3.689 | 30,600,279 |
| 2025-09-23 | 3.740 | 3.750 | 3.620 | 3.670 | 3.659 | 46,259,600 |
| 2025-09-22 | 3.770 | 3.790 | 3.720 | 3.750 | 3.739 | 31,845,799 |
| 2025-09-19 | 3.800 | 3.820 | 3.730 | 3.750 | 3.739 | 44,084,850 |
| 2025-09-18 | 3.870 | 3.880 | 3.770 | 3.800 | 3.789 | 63,802,810 |
| 2025-09-17 | 3.900 | 3.930 | 3.840 | 3.870 | 3.858 | 52,182,132 |
| 2025-09-16 | 3.880 | 3.930 | 3.860 | 3.920 | 3.908 | 48,761,927 |
| 2025-09-15 | 3.890 | 3.900 | 3.860 | 3.870 | 3.858 | 38,274,608 |
| 2025-09-12 | 3.870 | 3.910 | 3.850 | 3.880 | 3.868 | 48,891,600 |
| 2025-09-11 | 3.830 | 3.880 | 3.760 | 3.870 | 3.858 | 53,433,000 |
| 2025-09-10 | 3.860 | 3.880 | 3.820 | 3.840 | 3.829 | 35,964,226 |
| 2025-09-09 | 3.910 | 3.920 | 3.820 | 3.840 | 3.829 | 44,915,499 |
| 2025-09-08 | 3.880 | 3.930 | 3.860 | 3.910 | 3.898 | 49,618,500 |
| 2025-09-05 | 3.840 | 3.890 | 3.790 | 3.880 | 3.868 | 54,298,700 |
| 2025-09-04 | 3.840 | 3.900 | 3.780 | 3.840 | 3.829 | 52,296,810 |
| 2025-09-03 | 3.920 | 3.940 | 3.820 | 3.830 | 3.819 | 44,321,609 |
| 2025-09-02 | 4.000 | 4.000 | 3.880 | 3.910 | 3.898 | 59,592,208 |
| 2025-09-01 | 3.940 | 4.020 | 3.910 | 4.000 | 3.988 | 62,273,246 |
| 2025-08-29 | 3.960 | 3.990 | 3.920 | 3.930 | 3.918 | 62,441,565 |
| 2025-08-28 | 4.040 | 4.080 | 3.880 | 3.970 | 3.958 | 108,708,519 |
| 2025-08-27 | 4.250 | 4.270 | 4.060 | 4.060 | 4.048 | 100,702,052 |
| 2025-08-26 | 4.270 | 4.280 | 4.230 | 4.240 | 4.227 | 62,198,803 |
| 2025-08-25 | 4.290 | 4.320 | 4.240 | 4.280 | 4.267 | 76,359,300 |
| 2025-08-22 | 4.280 | 4.290 | 4.200 | 4.270 | 4.257 | 67,249,011 |
| 2025-08-21 | 4.330 | 4.360 | 4.250 | 4.270 | 4.257 | 69,754,844 |
| 2025-08-20 | 4.310 | 4.350 | 4.230 | 4.310 | 4.297 | 77,124,430 |
| 2025-08-19 | 4.250 | 4.440 | 4.240 | 4.330 | 4.317 | 123,353,819 |
| 2025-08-18 | 4.200 | 4.290 | 4.180 | 4.270 | 4.257 | 85,459,200 |
| 2025-08-15 | 4.180 | 4.220 | 4.150 | 4.200 | 4.187 | 65,837,649 |
| 2025-08-14 | 4.260 | 4.280 | 4.160 | 4.180 | 4.167 | 75,384,800 |
| 2025-08-13 | 4.220 | 4.280 | 4.170 | 4.260 | 4.247 | 86,327,962 |
| 2025-08-12 | 4.220 | 4.410 | 4.200 | 4.240 | 4.227 | 101,046,863 |
| 2025-08-11 | 4.180 | 4.220 | 4.150 | 4.210 | 4.197 | 86,660,839 |
| 2025-08-08 | 4.140 | 4.230 | 4.100 | 4.160 | 4.148 | 87,330,461 |
| 2025-08-07 | 4.140 | 4.210 | 4.100 | 4.130 | 4.118 | 94,287,898 |
| 2025-08-06 | 4.260 | 4.300 | 4.130 | 4.160 | 4.148 | 128,134,790 |
| 2025-08-05 | 4.270 | 4.370 | 4.210 | 4.260 | 4.247 | 121,158,300 |
| 2025-08-04 | 4.340 | 4.380 | 4.160 | 4.280 | 4.267 | 145,665,198 |
| 2025-08-01 | 4.260 | 4.490 | 4.220 | 4.320 | 4.307 | 201,360,819 |
| 2025-07-31 | 4.270 | 4.340 | 4.230 | 4.280 | 4.267 | 144,927,711 |
| 2025-07-30 | 4.180 | 4.390 | 4.170 | 4.270 | 4.257 | 188,739,133 |
| 2025-07-29 | 4.140 | 4.220 | 4.050 | 4.200 | 4.187 | 124,371,721 |
| 2025-07-28 | 4.100 | 4.210 | 4.090 | 4.120 | 4.108 | 88,328,182 |
| 2025-07-25 | 4.200 | 4.260 | 4.100 | 4.120 | 4.108 | 107,378,271 |
| 2025-07-24 | 4.030 | 4.200 | 4.020 | 4.180 | 4.167 | 127,111,594 |
| 2025-07-23 | 4.070 | 4.110 | 4.020 | 4.030 | 4.018 | 71,621,084 |
| 2025-07-22 | 4.080 | 4.120 | 4.050 | 4.070 | 4.058 | 73,699,772 |
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.