Tianjin Chase Sun Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 3.710 | 3.750 | 3.690 | 3.710 | 3.669 | 26,644,100 |
| 2025-01-17 | 3.690 | 3.720 | 3.660 | 3.700 | 3.659 | 26,665,300 |
| 2025-01-16 | 3.730 | 3.740 | 3.670 | 3.690 | 3.649 | 32,868,500 |
| 2025-01-15 | 3.710 | 3.730 | 3.660 | 3.680 | 3.639 | 33,109,905 |
| 2025-01-14 | 3.600 | 3.740 | 3.590 | 3.730 | 3.689 | 43,395,779 |
| 2025-01-13 | 3.630 | 3.630 | 3.530 | 3.590 | 3.550 | 30,564,500 |
| 2025-01-10 | 3.780 | 3.800 | 3.650 | 3.650 | 3.610 | 45,603,806 |
| 2025-01-09 | 3.860 | 3.860 | 3.770 | 3.780 | 3.738 | 55,229,447 |
| 2025-01-08 | 3.830 | 3.940 | 3.810 | 3.880 | 3.837 | 73,361,713 |
| 2025-01-07 | 3.950 | 3.960 | 3.760 | 3.850 | 3.807 | 89,836,698 |
| 2025-01-06 | 3.700 | 4.080 | 3.690 | 4.000 | 3.956 | 143,768,356 |
| 2025-01-03 | 3.720 | 3.800 | 3.650 | 3.680 | 3.639 | 47,765,355 |
| 2025-01-02 | 3.790 | 3.820 | 3.670 | 3.700 | 3.659 | 36,813,192 |
| 2024-12-31 | 3.890 | 3.900 | 3.780 | 3.790 | 3.748 | 32,092,400 |
| 2024-12-30 | 3.940 | 3.940 | 3.870 | 3.890 | 3.847 | 33,687,000 |
| 2024-12-27 | 3.800 | 3.990 | 3.790 | 3.930 | 3.886 | 63,571,416 |
| 2024-12-26 | 3.800 | 3.840 | 3.790 | 3.810 | 3.768 | 24,331,614 |
| 2024-12-25 | 3.860 | 3.880 | 3.760 | 3.810 | 3.768 | 40,301,300 |
| 2024-12-24 | 3.900 | 3.950 | 3.820 | 3.860 | 3.817 | 77,527,305 |
| 2024-12-23 | 4.100 | 4.110 | 3.980 | 3.980 | 3.936 | 48,711,722 |
| 2024-12-20 | 4.090 | 4.120 | 4.060 | 4.110 | 4.064 | 38,934,455 |
| 2024-12-19 | 4.080 | 4.130 | 4.020 | 4.110 | 4.064 | 50,285,400 |
| 2024-12-18 | 4.170 | 4.190 | 4.090 | 4.110 | 4.064 | 65,641,865 |
| 2024-12-17 | 4.240 | 4.310 | 4.170 | 4.190 | 4.144 | 99,477,825 |
| 2024-12-16 | 4.190 | 4.250 | 4.180 | 4.230 | 4.183 | 60,426,284 |
| 2024-12-13 | 4.280 | 4.300 | 4.170 | 4.190 | 4.144 | 85,367,492 |
| 2024-12-12 | 4.220 | 4.360 | 4.180 | 4.300 | 4.252 | 111,569,248 |
| 2024-12-11 | 4.160 | 4.230 | 4.150 | 4.210 | 4.163 | 55,064,173 |
| 2024-12-10 | 4.310 | 4.320 | 4.160 | 4.170 | 4.124 | 76,984,890 |
| 2024-12-09 | 4.280 | 4.310 | 4.170 | 4.200 | 4.153 | 77,429,612 |
| 2024-12-06 | 4.190 | 4.250 | 4.140 | 4.230 | 4.183 | 93,094,403 |
| 2024-12-05 | 4.140 | 4.200 | 4.110 | 4.190 | 4.144 | 51,935,012 |
| 2024-12-04 | 4.150 | 4.230 | 4.130 | 4.170 | 4.124 | 93,001,295 |
| 2024-12-03 | 4.190 | 4.200 | 4.100 | 4.150 | 4.104 | 60,576,150 |
| 2024-12-02 | 4.070 | 4.200 | 4.060 | 4.190 | 4.144 | 87,755,331 |
| 2024-11-29 | 4.030 | 4.090 | 3.980 | 4.060 | 4.015 | 55,771,616 |
| 2024-11-28 | 4.020 | 4.070 | 4.000 | 4.040 | 3.995 | 47,536,300 |
| 2024-11-27 | 3.960 | 4.040 | 3.870 | 4.040 | 3.995 | 48,682,818 |
| 2024-11-26 | 3.930 | 4.050 | 3.930 | 3.980 | 3.936 | 54,105,471 |
| 2024-11-25 | 3.910 | 3.960 | 3.880 | 3.950 | 3.906 | 47,191,065 |
| 2024-11-22 | 4.100 | 4.130 | 3.920 | 3.920 | 3.877 | 63,030,602 |
| 2024-11-21 | 4.140 | 4.160 | 4.070 | 4.120 | 4.074 | 52,447,076 |
| 2024-11-20 | 4.050 | 4.160 | 4.040 | 4.140 | 4.094 | 64,494,195 |
| 2024-11-19 | 4.000 | 4.070 | 3.980 | 4.070 | 4.025 | 47,345,406 |
| 2024-11-18 | 4.060 | 4.100 | 3.980 | 4.000 | 3.956 | 69,268,963 |
| 2024-11-15 | 4.150 | 4.200 | 4.030 | 4.050 | 4.005 | 66,644,002 |
| 2024-11-14 | 4.330 | 4.350 | 4.160 | 4.170 | 4.124 | 81,341,676 |
| 2024-11-13 | 4.400 | 4.440 | 4.240 | 4.360 | 4.312 | 136,711,099 |
| 2024-11-12 | 4.420 | 4.620 | 4.400 | 4.460 | 4.411 | 192,121,799 |
| 2024-11-11 | 4.300 | 4.520 | 4.290 | 4.430 | 4.381 | 154,337,837 |
| 2024-11-08 | 4.450 | 4.540 | 4.310 | 4.330 | 4.282 | 192,664,905 |
| 2024-11-07 | 4.120 | 4.380 | 4.100 | 4.320 | 4.272 | 150,766,836 |
| 2024-11-06 | 4.150 | 4.200 | 4.130 | 4.160 | 4.114 | 89,999,543 |
| 2024-11-05 | 4.100 | 4.200 | 4.070 | 4.190 | 4.144 | 100,759,179 |
| 2024-11-04 | 4.030 | 4.150 | 4.030 | 4.130 | 4.084 | 79,393,600 |
| 2024-11-01 | 4.090 | 4.100 | 3.970 | 3.980 | 3.936 | 68,913,900 |
| 2024-10-31 | 4.050 | 4.160 | 4.020 | 4.120 | 4.074 | 78,168,549 |
| 2024-10-30 | 4.020 | 4.100 | 4.000 | 4.060 | 4.015 | 53,471,129 |
| 2024-10-29 | 4.230 | 4.230 | 4.050 | 4.060 | 4.015 | 87,739,777 |
| 2024-10-28 | 4.040 | 4.230 | 4.020 | 4.220 | 4.173 | 115,464,011 |
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.