Tianjin Chase Sun Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 3.340 | 3.370 | 3.310 | 3.320 | 3.283 | 33,195,400 |
| 2025-04-22 | 3.320 | 3.380 | 3.310 | 3.350 | 3.313 | 34,685,273 |
| 2025-04-21 | 3.310 | 3.350 | 3.300 | 3.330 | 3.293 | 24,042,700 |
| 2025-04-18 | 3.330 | 3.360 | 3.300 | 3.330 | 3.293 | 22,341,200 |
| 2025-04-17 | 3.300 | 3.350 | 3.290 | 3.330 | 3.293 | 23,369,509 |
| 2025-04-16 | 3.360 | 3.360 | 3.260 | 3.320 | 3.283 | 38,518,464 |
| 2025-04-15 | 3.390 | 3.400 | 3.340 | 3.370 | 3.333 | 29,307,409 |
| 2025-04-14 | 3.360 | 3.440 | 3.360 | 3.390 | 3.352 | 42,297,787 |
| 2025-04-11 | 3.330 | 3.380 | 3.310 | 3.340 | 3.303 | 35,794,700 |
| 2025-04-10 | 3.370 | 3.420 | 3.340 | 3.360 | 3.323 | 49,051,800 |
| 2025-04-09 | 3.250 | 3.370 | 3.110 | 3.330 | 3.293 | 61,123,772 |
| 2025-04-08 | 3.180 | 3.320 | 3.180 | 3.290 | 3.254 | 62,483,800 |
| 2025-04-07 | 3.540 | 3.540 | 3.080 | 3.150 | 3.115 | 91,513,475 |
| 2025-04-03 | 3.570 | 3.660 | 3.570 | 3.620 | 3.580 | 38,837,275 |
| 2025-04-02 | 3.630 | 3.650 | 3.590 | 3.600 | 3.560 | 44,614,500 |
| 2025-04-01 | 3.590 | 3.730 | 3.580 | 3.660 | 3.619 | 78,868,749 |
| 2025-03-31 | 3.550 | 3.600 | 3.530 | 3.580 | 3.540 | 51,483,075 |
| 2025-03-28 | 3.550 | 3.610 | 3.520 | 3.560 | 3.521 | 50,349,514 |
| 2025-03-27 | 3.480 | 3.570 | 3.450 | 3.560 | 3.521 | 49,714,088 |
| 2025-03-26 | 3.480 | 3.520 | 3.480 | 3.490 | 3.451 | 33,022,800 |
| 2025-03-25 | 3.540 | 3.540 | 3.440 | 3.500 | 3.461 | 58,281,306 |
| 2025-03-24 | 3.580 | 3.670 | 3.540 | 3.580 | 3.540 | 65,439,850 |
| 2025-03-21 | 3.740 | 3.810 | 3.620 | 3.630 | 3.590 | 117,591,409 |
| 2025-03-20 | 3.550 | 3.620 | 3.540 | 3.620 | 3.580 | 56,991,350 |
| 2025-03-19 | 3.550 | 3.580 | 3.540 | 3.560 | 3.521 | 27,274,900 |
| 2025-03-18 | 3.570 | 3.580 | 3.540 | 3.560 | 3.521 | 27,159,406 |
| 2025-03-17 | 3.580 | 3.590 | 3.550 | 3.560 | 3.521 | 35,305,500 |
| 2025-03-14 | 3.490 | 3.570 | 3.490 | 3.570 | 3.530 | 44,586,854 |
| 2025-03-13 | 3.540 | 3.540 | 3.480 | 3.510 | 3.471 | 28,402,300 |
| 2025-03-12 | 3.570 | 3.580 | 3.530 | 3.540 | 3.501 | 40,366,500 |
| 2025-03-11 | 3.530 | 3.630 | 3.480 | 3.580 | 3.540 | 65,794,588 |
| 2025-03-10 | 3.470 | 3.550 | 3.470 | 3.540 | 3.501 | 55,116,321 |
| 2025-03-07 | 3.470 | 3.490 | 3.440 | 3.450 | 3.412 | 30,931,050 |
| 2025-03-06 | 3.450 | 3.490 | 3.440 | 3.480 | 3.441 | 34,364,537 |
| 2025-03-05 | 3.500 | 3.500 | 3.420 | 3.450 | 3.412 | 33,218,600 |
| 2025-03-04 | 3.480 | 3.510 | 3.450 | 3.500 | 3.461 | 29,121,563 |
| 2025-03-03 | 3.490 | 3.560 | 3.480 | 3.500 | 3.461 | 35,445,592 |
| 2025-02-28 | 3.580 | 3.620 | 3.490 | 3.490 | 3.451 | 47,667,500 |
| 2025-02-27 | 3.620 | 3.640 | 3.560 | 3.600 | 3.560 | 37,312,900 |
| 2025-02-26 | 3.580 | 3.620 | 3.570 | 3.620 | 3.580 | 36,873,853 |
| 2025-02-25 | 3.600 | 3.620 | 3.550 | 3.570 | 3.530 | 36,636,800 |
| 2025-02-24 | 3.610 | 3.650 | 3.590 | 3.610 | 3.570 | 41,089,600 |
| 2025-02-21 | 3.620 | 3.650 | 3.560 | 3.610 | 3.570 | 37,154,392 |
| 2025-02-20 | 3.610 | 3.660 | 3.580 | 3.620 | 3.580 | 39,207,605 |
| 2025-02-19 | 3.610 | 3.620 | 3.570 | 3.600 | 3.560 | 38,559,100 |
| 2025-02-18 | 3.720 | 3.730 | 3.600 | 3.620 | 3.580 | 43,472,600 |
| 2025-02-17 | 3.730 | 3.780 | 3.700 | 3.730 | 3.689 | 49,251,064 |
| 2025-02-14 | 3.660 | 3.750 | 3.660 | 3.720 | 3.679 | 38,746,771 |
| 2025-02-13 | 3.670 | 3.710 | 3.650 | 3.680 | 3.639 | 35,762,600 |
| 2025-02-12 | 3.690 | 3.700 | 3.640 | 3.680 | 3.639 | 33,852,064 |
| 2025-02-11 | 3.760 | 3.770 | 3.670 | 3.690 | 3.649 | 33,512,960 |
| 2025-02-10 | 3.690 | 3.770 | 3.680 | 3.750 | 3.708 | 51,815,984 |
| 2025-02-07 | 3.610 | 3.710 | 3.590 | 3.690 | 3.649 | 53,288,371 |
| 2025-02-06 | 3.580 | 3.620 | 3.510 | 3.620 | 3.580 | 39,020,500 |
| 2025-02-05 | 3.530 | 3.600 | 3.510 | 3.570 | 3.530 | 43,912,467 |
| 2025-01-27 | 3.570 | 3.620 | 3.470 | 3.480 | 3.441 | 43,767,225 |
| 2025-01-24 | 3.570 | 3.580 | 3.530 | 3.570 | 3.530 | 36,845,960 |
| 2025-01-23 | 3.610 | 3.670 | 3.560 | 3.560 | 3.521 | 34,536,469 |
| 2025-01-22 | 3.600 | 3.610 | 3.550 | 3.580 | 3.540 | 24,469,542 |
| 2025-01-21 | 3.680 | 3.710 | 3.600 | 3.620 | 3.580 | 37,221,359 |
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.