Tianjin Chase Sun Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 4.070 | 4.080 | 4.030 | 4.080 | 4.068 | 62,074,990 |
| 2025-07-18 | 4.050 | 4.060 | 3.980 | 4.050 | 4.038 | 53,481,789 |
| 2025-07-17 | 4.010 | 4.080 | 4.000 | 4.060 | 4.048 | 70,944,800 |
| 2025-07-16 | 3.900 | 4.030 | 3.890 | 4.020 | 4.008 | 81,148,077 |
| 2025-07-15 | 3.980 | 3.990 | 3.860 | 3.910 | 3.898 | 56,145,763 |
| 2025-07-14 | 3.970 | 4.020 | 3.960 | 3.980 | 3.968 | 48,409,004 |
| 2025-07-11 | 3.990 | 4.030 | 3.950 | 3.980 | 3.968 | 58,385,100 |
| 2025-07-10 | 3.920 | 4.040 | 3.900 | 3.990 | 3.978 | 87,386,350 |
| 2025-07-09 | 3.920 | 3.950 | 3.880 | 3.930 | 3.918 | 43,609,267 |
| 2025-07-08 | 3.920 | 4.000 | 3.900 | 3.930 | 3.918 | 57,615,799 |
| 2025-07-07 | 3.960 | 3.980 | 3.910 | 3.930 | 3.918 | 51,572,200 |
| 2025-07-04 | 3.990 | 4.020 | 3.940 | 3.970 | 3.958 | 62,039,804 |
| 2025-07-03 | 3.960 | 4.030 | 3.910 | 4.000 | 3.988 | 90,939,751 |
| 2025-07-02 | 3.970 | 4.050 | 3.920 | 3.960 | 3.948 | 123,246,500 |
| 2025-07-01 | 3.690 | 4.170 | 3.680 | 3.990 | 3.978 | 208,561,704 |
| 2025-06-30 | 3.710 | 3.710 | 3.660 | 3.690 | 3.679 | 29,008,500 |
| 2025-06-27 | 3.670 | 3.720 | 3.670 | 3.690 | 3.679 | 28,294,550 |
| 2025-06-26 | 3.740 | 3.740 | 3.670 | 3.680 | 3.669 | 43,661,996 |
| 2025-06-25 | 3.740 | 3.760 | 3.690 | 3.740 | 3.729 | 45,510,800 |
| 2025-06-24 | 3.690 | 3.760 | 3.670 | 3.750 | 3.739 | 38,367,904 |
| 2025-06-23 | 3.660 | 3.710 | 3.640 | 3.700 | 3.659 | 35,330,800 |
| 2025-06-20 | 3.660 | 3.700 | 3.640 | 3.670 | 3.629 | 35,367,100 |
| 2025-06-19 | 3.750 | 3.770 | 3.650 | 3.660 | 3.619 | 43,304,410 |
| 2025-06-18 | 3.790 | 3.800 | 3.720 | 3.740 | 3.699 | 42,670,880 |
| 2025-06-17 | 3.830 | 3.910 | 3.800 | 3.810 | 3.768 | 66,458,449 |
| 2025-06-16 | 3.790 | 3.840 | 3.750 | 3.810 | 3.768 | 49,691,504 |
| 2025-06-13 | 3.880 | 3.930 | 3.790 | 3.810 | 3.768 | 69,880,841 |
| 2025-06-12 | 3.900 | 3.910 | 3.840 | 3.890 | 3.847 | 67,252,976 |
| 2025-06-11 | 3.920 | 3.990 | 3.890 | 3.900 | 3.857 | 77,385,230 |
| 2025-06-10 | 3.960 | 4.000 | 3.880 | 3.940 | 3.896 | 108,059,950 |
| 2025-06-09 | 3.870 | 4.030 | 3.860 | 3.960 | 3.916 | 114,411,598 |
| 2025-06-06 | 3.920 | 3.950 | 3.830 | 3.850 | 3.807 | 84,619,605 |
| 2025-06-05 | 4.030 | 4.050 | 3.880 | 3.930 | 3.886 | 107,985,160 |
| 2025-06-04 | 4.080 | 4.120 | 3.940 | 4.030 | 3.985 | 132,757,465 |
| 2025-06-03 | 3.880 | 4.200 | 3.880 | 4.050 | 4.005 | 200,434,385 |
| 2025-05-30 | 3.760 | 4.050 | 3.760 | 3.990 | 3.946 | 190,656,423 |
| 2025-05-29 | 3.730 | 3.820 | 3.680 | 3.800 | 3.758 | 92,443,841 |
| 2025-05-28 | 3.820 | 3.830 | 3.720 | 3.750 | 3.708 | 85,481,261 |
| 2025-05-27 | 3.800 | 3.970 | 3.740 | 3.860 | 3.817 | 124,523,078 |
| 2025-05-26 | 3.800 | 3.840 | 3.710 | 3.840 | 3.797 | 106,407,374 |
| 2025-05-23 | 3.890 | 3.890 | 3.810 | 3.830 | 3.788 | 183,613,958 |
| 2025-05-22 | 3.800 | 3.810 | 3.690 | 3.710 | 3.669 | 97,169,120 |
| 2025-05-21 | 3.600 | 3.940 | 3.590 | 3.800 | 3.758 | 184,438,375 |
| 2025-05-20 | 3.560 | 3.680 | 3.550 | 3.590 | 3.550 | 83,709,815 |
| 2025-05-19 | 3.620 | 3.640 | 3.530 | 3.560 | 3.521 | 87,200,741 |
| 2025-05-16 | 3.430 | 3.770 | 3.430 | 3.670 | 3.629 | 163,014,626 |
| 2025-05-15 | 3.420 | 3.440 | 3.400 | 3.410 | 3.372 | 22,731,600 |
| 2025-05-14 | 3.420 | 3.440 | 3.380 | 3.430 | 3.392 | 26,943,700 |
| 2025-05-13 | 3.430 | 3.440 | 3.390 | 3.420 | 3.382 | 30,417,500 |
| 2025-05-12 | 3.410 | 3.420 | 3.380 | 3.400 | 3.362 | 27,775,447 |
| 2025-05-09 | 3.450 | 3.450 | 3.390 | 3.400 | 3.362 | 25,838,866 |
| 2025-05-08 | 3.430 | 3.450 | 3.420 | 3.440 | 3.402 | 28,912,500 |
| 2025-05-07 | 3.430 | 3.460 | 3.420 | 3.440 | 3.402 | 40,301,613 |
| 2025-05-06 | 3.390 | 3.420 | 3.380 | 3.410 | 3.372 | 32,409,783 |
| 2025-04-30 | 3.350 | 3.390 | 3.350 | 3.380 | 3.343 | 27,014,500 |
| 2025-04-29 | 3.330 | 3.370 | 3.320 | 3.350 | 3.313 | 24,816,749 |
| 2025-04-28 | 3.370 | 3.400 | 3.320 | 3.330 | 3.293 | 39,068,700 |
| 2025-04-25 | 3.340 | 3.360 | 3.310 | 3.330 | 3.293 | 29,768,771 |
| 2025-04-24 | 3.320 | 3.380 | 3.310 | 3.340 | 3.303 | 37,632,000 |
| 2025-04-23 | 3.340 | 3.370 | 3.310 | 3.320 | 3.283 | 33,195,400 |
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.