Tianjin Chase Sun Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 3.180 | 3.230 | 3.140 | 3.170 | 3.170 | 40,870,640 |
| 2026-10-16 | 3.240 | 3.310 | 3.180 | 3.200 | 3.200 | 59,754,843 |
| 2026-10-15 | 3.220 | 3.290 | 3.200 | 3.220 | 3.220 | 42,209,414 |
| 2026-10-14 | 3.250 | 3.290 | 3.240 | 3.250 | 3.250 | 27,316,678 |
| 2026-10-13 | 3.260 | 3.290 | 3.210 | 3.270 | 3.270 | 41,115,121 |
| 2026-10-12 | 3.310 | 3.340 | 3.250 | 3.270 | 3.270 | 39,681,703 |
| 2026-10-09 | 3.220 | 3.320 | 3.200 | 3.320 | 3.320 | 59,607,891 |
| 2026-10-08 | 3.300 | 3.330 | 3.210 | 3.230 | 3.230 | 44,618,199 |
| 2026-09-30 | 3.190 | 3.270 | 3.180 | 3.250 | 3.250 | 44,714,066 |
| 2026-09-29 | 3.170 | 3.240 | 3.170 | 3.190 | 3.190 | 29,042,199 |
| 2026-09-28 | 3.180 | 3.210 | 3.140 | 3.200 | 3.200 | 34,163,938 |
| 2026-09-24 | 3.250 | 3.290 | 3.170 | 3.180 | 3.180 | 40,352,441 |
| 2026-09-23 | 3.330 | 3.340 | 3.250 | 3.250 | 3.250 | 42,118,000 |
| 2026-09-22 | 3.340 | 3.380 | 3.300 | 3.340 | 3.340 | 57,527,770 |
| 2026-09-21 | 3.220 | 3.360 | 3.210 | 3.350 | 3.350 | 86,507,805 |
| 2026-09-18 | 3.190 | 3.250 | 3.190 | 3.200 | 3.200 | 35,216,648 |
| 2026-09-17 | 3.160 | 3.210 | 3.160 | 3.190 | 3.190 | 26,599,000 |
| 2026-09-16 | 3.170 | 3.200 | 3.150 | 3.180 | 3.180 | 22,502,199 |
| 2026-09-15 | 3.240 | 3.260 | 3.170 | 3.180 | 3.180 | 27,147,072 |
| 2026-09-14 | 3.190 | 3.260 | 3.180 | 3.250 | 3.250 | 26,241,045 |
| 2026-09-11 | 3.250 | 3.260 | 3.170 | 3.200 | 3.200 | 39,224,715 |
| 2026-09-10 | 3.330 | 3.340 | 3.250 | 3.270 | 3.270 | 50,906,676 |
| 2026-09-09 | 3.380 | 3.390 | 3.320 | 3.350 | 3.350 | 41,336,531 |
| 2026-09-08 | 3.290 | 3.420 | 3.270 | 3.400 | 3.400 | 73,497,750 |
| 2026-09-07 | 3.290 | 3.310 | 3.280 | 3.290 | 3.290 | 29,600,943 |
| 2026-09-04 | 3.310 | 3.330 | 3.280 | 3.300 | 3.300 | 41,166,543 |
| 2026-09-03 | 3.350 | 3.360 | 3.290 | 3.310 | 3.310 | 44,282,129 |
| 2026-09-02 | 3.400 | 3.420 | 3.330 | 3.340 | 3.340 | 41,471,867 |
| 2026-09-01 | 3.330 | 3.420 | 3.320 | 3.400 | 3.400 | 57,877,543 |
| 2026-08-31 | 3.420 | 3.430 | 3.290 | 3.340 | 3.340 | 73,008,969 |
| 2026-08-28 | 3.470 | 3.490 | 3.420 | 3.450 | 3.450 | 49,326,430 |
| 2026-08-27 | 3.400 | 3.510 | 3.390 | 3.480 | 3.480 | 77,400,180 |
| 2026-08-26 | 3.410 | 3.510 | 3.390 | 3.430 | 3.430 | 70,974,945 |
| 2026-08-25 | 3.310 | 3.450 | 3.290 | 3.450 | 3.450 | 69,818,492 |
| 2026-08-24 | 3.380 | 3.400 | 3.290 | 3.330 | 3.330 | 66,528,711 |
| 2026-08-21 | 3.560 | 3.580 | 3.370 | 3.400 | 3.400 | 116,325,289 |
| 2026-08-20 | 3.490 | 3.690 | 3.490 | 3.610 | 3.610 | 163,820,703 |
| 2026-08-19 | 3.500 | 3.540 | 3.380 | 3.410 | 3.410 | 89,186,008 |
| 2026-08-18 | 3.620 | 3.700 | 3.500 | 3.520 | 3.520 | 101,129,781 |
| 2026-08-17 | 3.620 | 3.700 | 3.500 | 3.640 | 3.640 | 132,089,469 |
| 2026-08-14 | 3.670 | 3.740 | 3.580 | 3.620 | 3.620 | 151,248,500 |
| 2026-08-13 | 3.470 | 3.940 | 3.410 | 3.760 | 3.760 | 259,803,250 |
| 2026-08-12 | 3.460 | 3.550 | 3.420 | 3.500 | 3.500 | 75,704,469 |
| 2026-08-11 | 3.380 | 3.600 | 3.380 | 3.490 | 3.490 | 118,451,047 |
| 2026-08-10 | 3.410 | 3.460 | 3.390 | 3.410 | 3.410 | 58,301,414 |
| 2026-08-07 | 3.330 | 3.410 | 3.310 | 3.410 | 3.410 | 62,249,379 |
| 2026-08-06 | 3.370 | 3.400 | 3.300 | 3.350 | 3.350 | 56,956,988 |
| 2026-08-05 | 3.440 | 3.470 | 3.360 | 3.390 | 3.390 | 58,539,559 |
| 2026-08-04 | 3.410 | 3.510 | 3.410 | 3.460 | 3.460 | 51,568,785 |
| 2026-08-03 | 3.350 | 3.420 | 3.350 | 3.420 | 3.420 | 35,842,168 |
| 2026-07-31 | 3.340 | 3.400 | 3.340 | 3.370 | 3.370 | 42,688,898 |
| 2026-07-30 | 3.380 | 3.430 | 3.330 | 3.350 | 3.350 | 47,866,102 |
| 2026-07-29 | 3.400 | 3.420 | 3.360 | 3.390 | 3.390 | 57,934,738 |
| 2026-07-28 | 3.430 | 3.600 | 3.380 | 3.390 | 3.390 | 88,184,859 |
| 2026-07-27 | 3.260 | 3.420 | 3.240 | 3.410 | 3.410 | 79,166,938 |
| 2026-07-24 | 3.330 | 3.380 | 3.260 | 3.270 | 3.270 | 45,007,008 |
| 2026-07-23 | 3.310 | 3.380 | 3.270 | 3.350 | 3.350 | 56,143,098 |
| 2026-07-22 | 3.310 | 3.400 | 3.270 | 3.340 | 3.340 | 73,741,602 |
| 2026-07-21 | 3.300 | 3.390 | 3.290 | 3.330 | 3.330 | 72,863,961 |
| 2026-07-20 | 3.260 | 3.390 | 3.230 | 3.340 | 3.340 | 81,894,906 |
Page 1 of 5 · 242 trading daysOlder →
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.