Guangdong Taienkang Pharmaceutical Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	29.620	29.680	28.530	28.770	23.928	5,048,169
2026-04-22	30.000	30.100	29.210	29.660	24.668	5,158,894
2026-04-21	29.200	29.830	29.200	29.730	24.726	4,434,504
2026-04-20	28.980	29.490	28.530	29.330	24.393	5,104,608
2026-04-17	29.100	29.280	28.500	28.950	24.077	5,568,480
2026-04-16	28.710	29.450	28.160	29.020	24.136	5,084,160
2026-04-15	28.050	28.920	28.050	28.720	23.886	6,214,605
2026-04-14	27.670	28.100	27.400	27.930	23.229	4,209,516
2026-04-13	27.450	27.990	27.340	27.490	22.863	3,631,722
2026-04-10	27.400	27.710	27.170	27.430	22.813	4,075,731
2026-04-09	27.710	28.300	27.100	27.400	22.788	4,902,720
2026-04-08	27.680	28.280	27.300	27.960	23.254	5,859,000
2026-04-07	26.700	27.890	26.600	27.150	22.580	5,909,520
2026-04-03	27.790	27.950	26.640	26.670	22.181	6,158,280
2026-04-02	28.350	28.560	27.500	27.960	23.254	9,377,592
2026-04-01	26.170	29.100	25.390	28.610	23.795	13,634,197
2026-03-31	26.500	26.690	25.750	25.840	21.491	3,509,880
2026-03-30	25.410	27.140	25.410	26.430	21.982	7,493,038
2026-03-27	24.680	26.300	24.600	25.920	21.557	7,181,688
2026-03-26	25.480	25.760	24.800	24.890	20.701	3,684,769
2026-03-25	25.770	25.950	25.160	25.490	21.200	5,174,040
2026-03-24	25.330	25.750	24.900	25.610	21.300	4,363,450
2026-03-23	26.300	26.300	24.620	24.910	20.717	6,599,686
2026-03-20	26.800	26.980	26.320	26.350	21.915	3,147,960
2026-03-19	27.130	27.410	26.540	26.720	22.223	4,025,136
2026-03-18	27.470	27.510	27.140	27.400	22.788	2,515,320
2026-03-17	27.810	28.140	27.200	27.470	22.847	5,855,672
2026-03-16	29.180	29.180	27.400	27.810	23.129	8,197,341
2026-03-13	28.710	29.560	28.560	29.030	24.144	5,362,080
2026-03-12	29.390	29.790	28.750	28.800	23.953	5,144,424
2026-03-11	29.660	29.710	29.290	29.400	24.452	2,092,272
2026-03-10	29.780	29.940	29.440	29.600	24.618	2,633,280
2026-03-09	29.280	29.600	28.510	29.430	24.477	3,568,513
2026-03-06	28.800	29.800	28.800	29.520	24.551	2,998,182
2026-03-05	29.160	29.410	28.510	28.910	24.044	3,367,978
2026-03-04	29.470	29.610	28.500	28.740	23.903	5,417,550
2026-03-03	30.110	30.440	29.000	29.480	24.518	5,017,976
2026-03-02	31.110	31.110	29.930	30.090	25.026	5,687,509
2026-02-27	31.720	31.860	31.220	31.280	26.015	3,688,372
2026-02-26	32.560	32.590	31.680	31.720	26.381	4,173,960
2026-02-25	31.800	32.660	31.610	32.240	26.814	4,154,869
2026-02-24	32.300	32.550	31.660	31.800	26.448	3,553,920
2026-02-13	32.080	33.060	31.870	31.920	26.547	5,539,576
2026-02-12	32.240	32.550	31.940	32.170	26.755	3,369,618
2026-02-11	32.110	32.390	31.900	32.270	26.839	2,968,957
2026-02-10	32.210	32.870	31.870	32.170	26.755	4,651,453
2026-02-09	32.490	32.960	31.900	32.170	26.755	4,306,923
2026-02-06	32.880	33.240	32.240	32.300	26.864	4,546,448
2026-02-05	32.000	33.460	31.600	33.000	27.446	8,152,704
2026-02-04	31.580	31.950	30.830	31.850	26.489	4,831,438
2026-02-03	31.550	31.850	30.640	31.460	26.165	6,216,000
2026-02-02	32.190	32.810	31.500	31.500	26.198	4,025,376
2026-01-30	32.620	33.000	32.030	32.150	26.739	4,005,288
2026-01-29	33.300	33.850	31.830	32.620	27.130	6,982,488
2026-01-28	34.510	35.730	33.030	33.500	27.862	10,021,718
2026-01-27	33.310	34.690	33.280	34.450	28.652	13,521,686
2026-01-26	32.290	33.700	32.020	33.350	27.737	13,631,086
2026-01-23	33.510	33.980	31.750	32.230	26.805	12,900,015
2026-01-22	32.370	32.990	31.780	31.860	26.498	5,582,280
2026-01-21	32.900	33.010	32.350	32.540	27.063	8,594,880

← NewerPage 3 of 19 · 1,106 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-01	0.0500 CNY
2025-05-27	0.2000 CNY
2024-05-23	0.3000 CNY
2023-05-29	1.2600 CNY
2022-05-30	0.3500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.