Tianjin Chase Sun Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 4.000 | 4.060 | 3.960 | 4.050 | 4.005 | 74,741,111 |
| 2024-10-24 | 4.020 | 4.100 | 4.010 | 4.040 | 3.995 | 67,255,700 |
| 2024-10-23 | 4.090 | 4.090 | 4.000 | 4.030 | 3.985 | 82,125,511 |
| 2024-10-22 | 3.920 | 4.160 | 3.910 | 4.110 | 4.064 | 129,746,299 |
| 2024-10-21 | 3.920 | 3.950 | 3.870 | 3.920 | 3.877 | 73,223,157 |
| 2024-10-18 | 3.800 | 3.990 | 3.790 | 3.920 | 3.877 | 87,044,456 |
| 2024-10-17 | 3.880 | 3.930 | 3.810 | 3.830 | 3.788 | 60,904,896 |
| 2024-10-16 | 3.790 | 4.070 | 3.740 | 3.920 | 3.877 | 93,434,608 |
| 2024-10-15 | 3.860 | 3.920 | 3.790 | 3.790 | 3.748 | 69,611,790 |
| 2024-10-14 | 3.820 | 3.880 | 3.700 | 3.880 | 3.837 | 73,518,858 |
| 2024-10-11 | 4.130 | 4.130 | 3.770 | 3.820 | 3.778 | 90,948,169 |
| 2024-10-10 | 4.160 | 4.310 | 4.120 | 4.130 | 4.084 | 99,290,622 |
| 2024-10-09 | 4.280 | 4.370 | 4.140 | 4.170 | 4.124 | 173,992,249 |
| 2024-10-08 | 4.790 | 4.870 | 4.190 | 4.460 | 4.411 | 237,348,728 |
| 2024-09-30 | 3.710 | 4.110 | 3.680 | 4.070 | 4.025 | 182,955,841 |
| 2024-09-27 | 3.490 | 3.670 | 3.440 | 3.600 | 3.560 | 95,547,729 |
| 2024-09-26 | 3.350 | 3.450 | 3.310 | 3.450 | 3.412 | 58,062,914 |
| 2024-09-25 | 3.290 | 3.400 | 3.280 | 3.350 | 3.313 | 67,847,098 |
| 2024-09-24 | 3.160 | 3.270 | 3.160 | 3.270 | 3.234 | 55,801,340 |
| 2024-09-23 | 3.130 | 3.160 | 3.120 | 3.150 | 3.115 | 18,496,400 |
| 2024-09-20 | 3.150 | 3.150 | 3.100 | 3.120 | 3.085 | 20,943,400 |
| 2024-09-19 | 3.120 | 3.180 | 3.090 | 3.160 | 3.125 | 22,703,700 |
| 2024-09-18 | 3.160 | 3.170 | 3.070 | 3.100 | 3.066 | 21,770,817 |
| 2024-09-13 | 3.200 | 3.220 | 3.160 | 3.170 | 3.135 | 22,018,885 |
| 2024-09-12 | 3.180 | 3.270 | 3.180 | 3.200 | 3.165 | 29,114,390 |
| 2024-09-11 | 3.160 | 3.230 | 3.140 | 3.180 | 3.145 | 21,419,600 |
| 2024-09-10 | 3.200 | 3.220 | 3.130 | 3.170 | 3.135 | 22,943,815 |
| 2024-09-09 | 3.190 | 3.240 | 3.160 | 3.190 | 3.155 | 23,307,561 |
| 2024-09-06 | 3.260 | 3.290 | 3.200 | 3.210 | 3.174 | 20,325,000 |
| 2024-09-05 | 3.180 | 3.280 | 3.180 | 3.270 | 3.234 | 33,740,000 |
| 2024-09-04 | 3.200 | 3.230 | 3.170 | 3.190 | 3.155 | 19,058,501 |
| 2024-09-03 | 3.190 | 3.240 | 3.170 | 3.200 | 3.165 | 19,898,400 |
| 2024-09-02 | 3.270 | 3.300 | 3.180 | 3.200 | 3.165 | 28,248,300 |
| 2024-08-30 | 3.240 | 3.320 | 3.210 | 3.280 | 3.244 | 42,782,394 |
| 2024-08-29 | 3.180 | 3.280 | 3.170 | 3.260 | 3.224 | 26,448,300 |
| 2024-08-28 | 3.170 | 3.220 | 3.130 | 3.190 | 3.155 | 24,863,326 |
| 2024-08-27 | 3.170 | 3.260 | 3.160 | 3.180 | 3.145 | 27,271,927 |
| 2024-08-26 | 3.190 | 3.210 | 3.160 | 3.170 | 3.135 | 19,481,400 |
| 2024-08-23 | 3.180 | 3.210 | 3.160 | 3.180 | 3.145 | 20,467,300 |
| 2024-08-22 | 3.230 | 3.280 | 3.180 | 3.190 | 3.155 | 26,105,200 |
| 2024-08-21 | 3.310 | 3.330 | 3.220 | 3.240 | 3.204 | 29,809,061 |
| 2024-08-20 | 3.390 | 3.400 | 3.290 | 3.310 | 3.273 | 28,488,300 |
| 2024-08-19 | 3.440 | 3.450 | 3.370 | 3.380 | 3.343 | 40,408,779 |
| 2024-08-16 | 3.440 | 3.510 | 3.380 | 3.450 | 3.412 | 52,538,097 |
| 2024-08-15 | 3.500 | 3.600 | 3.470 | 3.480 | 3.441 | 56,445,600 |
| 2024-08-14 | 3.520 | 3.550 | 3.440 | 3.470 | 3.432 | 57,362,306 |
| 2024-08-13 | 3.530 | 3.610 | 3.470 | 3.540 | 3.501 | 91,518,631 |
| 2024-08-12 | 3.390 | 3.850 | 3.380 | 3.680 | 3.639 | 162,084,069 |
| 2024-08-09 | 3.380 | 3.420 | 3.330 | 3.340 | 3.303 | 36,423,619 |
| 2024-08-08 | 3.330 | 3.440 | 3.320 | 3.400 | 3.362 | 58,065,708 |
| 2024-08-07 | 3.360 | 3.390 | 3.320 | 3.340 | 3.303 | 29,673,200 |
| 2024-08-06 | 3.280 | 3.390 | 3.250 | 3.380 | 3.343 | 48,952,896 |
| 2024-08-05 | 3.310 | 3.370 | 3.240 | 3.250 | 3.214 | 38,468,500 |
| 2024-08-02 | 3.300 | 3.400 | 3.280 | 3.330 | 3.293 | 42,997,600 |
| 2024-08-01 | 3.230 | 3.370 | 3.230 | 3.300 | 3.263 | 45,845,500 |
| 2024-07-31 | 3.150 | 3.250 | 3.140 | 3.250 | 3.214 | 38,873,046 |
| 2024-07-30 | 3.110 | 3.150 | 3.100 | 3.150 | 3.115 | 16,027,405 |
| 2024-07-29 | 3.130 | 3.130 | 3.090 | 3.110 | 3.076 | 12,896,900 |
| 2024-07-26 | 3.110 | 3.150 | 3.100 | 3.130 | 3.095 | 12,983,800 |
| 2024-07-25 | 3.060 | 3.120 | 3.050 | 3.090 | 3.056 | 14,659,400 |
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.