Henan Taloph Pharmaceutical Stock Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 4.330 | 4.340 | 4.220 | 4.230 | 4.230 | 7,006,300 |
| 2024-07-22 | 4.270 | 4.330 | 4.230 | 4.320 | 4.320 | 6,414,200 |
| 2024-07-19 | 4.240 | 4.280 | 4.180 | 4.270 | 4.270 | 5,564,801 |
| 2024-07-18 | 4.200 | 4.260 | 4.140 | 4.260 | 4.260 | 6,122,200 |
| 2024-07-17 | 4.260 | 4.260 | 4.180 | 4.220 | 4.220 | 4,821,700 |
| 2024-07-16 | 4.270 | 4.280 | 4.200 | 4.250 | 4.250 | 5,712,300 |
| 2024-07-15 | 4.340 | 4.350 | 4.230 | 4.250 | 4.250 | 6,796,000 |
| 2024-07-12 | 4.360 | 4.430 | 4.330 | 4.340 | 4.340 | 10,383,829 |
| 2024-07-11 | 4.280 | 4.320 | 4.220 | 4.320 | 4.320 | 8,889,400 |
| 2024-07-10 | 4.170 | 4.270 | 4.110 | 4.190 | 4.190 | 8,096,414 |
| 2024-07-09 | 4.160 | 4.210 | 4.030 | 4.170 | 4.170 | 10,130,330 |
| 2024-07-08 | 4.380 | 4.380 | 4.190 | 4.210 | 4.210 | 8,503,230 |
| 2024-07-05 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 0 |
| 2024-07-04 | 4.380 | 4.400 | 4.220 | 4.220 | 4.220 | 6,363,030 |
| 2024-07-03 | 4.460 | 4.470 | 4.350 | 4.380 | 4.380 | 6,670,200 |
| 2024-07-02 | 4.360 | 4.470 | 4.310 | 4.430 | 4.430 | 9,667,504 |
| 2024-07-01 | 4.200 | 4.370 | 4.180 | 4.360 | 4.360 | 11,864,958 |
| 2024-06-28 | 4.250 | 4.300 | 4.180 | 4.200 | 4.200 | 7,740,900 |
| 2024-06-27 | 4.340 | 4.350 | 4.220 | 4.240 | 4.240 | 6,050,970 |
| 2024-06-26 | 4.190 | 4.350 | 4.160 | 4.350 | 4.350 | 8,149,854 |
| 2024-06-25 | 4.160 | 4.210 | 4.120 | 4.160 | 4.160 | 7,175,500 |
| 2024-06-24 | 4.270 | 4.280 | 4.080 | 4.120 | 4.120 | 8,749,150 |
| 2024-06-21 | 4.240 | 4.330 | 4.200 | 4.280 | 4.280 | 6,665,900 |
| 2024-06-20 | 4.370 | 4.400 | 4.230 | 4.250 | 4.250 | 8,492,200 |
| 2024-06-19 | 4.370 | 4.400 | 4.320 | 4.350 | 4.350 | 5,678,705 |
| 2024-06-18 | 4.330 | 4.390 | 4.320 | 4.370 | 4.370 | 5,417,944 |
| 2024-06-17 | 4.350 | 4.400 | 4.310 | 4.330 | 4.330 | 5,469,600 |
| 2024-06-14 | 4.420 | 4.440 | 4.350 | 4.390 | 4.390 | 6,117,900 |
| 2024-06-13 | 4.480 | 4.530 | 4.390 | 4.410 | 4.410 | 7,416,250 |
| 2024-06-12 | 4.440 | 4.540 | 4.390 | 4.510 | 4.510 | 9,268,500 |
| 2024-06-11 | 4.440 | 4.460 | 4.350 | 4.430 | 4.430 | 8,186,020 |
| 2024-06-07 | 4.300 | 4.470 | 4.300 | 4.470 | 4.470 | 15,063,728 |
| 2024-06-06 | 4.460 | 4.480 | 4.200 | 4.230 | 4.230 | 14,316,800 |
| 2024-06-05 | 4.540 | 4.540 | 4.450 | 4.460 | 4.460 | 7,959,800 |
| 2024-06-04 | 4.580 | 4.590 | 4.490 | 4.530 | 4.530 | 9,507,700 |
| 2024-06-03 | 4.740 | 4.740 | 4.540 | 4.580 | 4.580 | 11,263,900 |
| 2024-05-31 | 4.710 | 4.780 | 4.700 | 4.760 | 4.760 | 6,342,781 |
| 2024-05-30 | 4.770 | 4.780 | 4.700 | 4.710 | 4.710 | 7,417,400 |
| 2024-05-29 | 4.820 | 4.820 | 4.720 | 4.770 | 4.770 | 6,571,400 |
| 2024-05-28 | 4.860 | 4.870 | 4.780 | 4.780 | 4.780 | 8,084,400 |
| 2024-05-27 | 4.900 | 4.920 | 4.810 | 4.880 | 4.880 | 6,901,300 |
| 2024-05-24 | 4.900 | 4.950 | 4.890 | 4.890 | 4.890 | 6,592,300 |
| 2024-05-23 | 5.030 | 5.030 | 4.890 | 4.910 | 4.910 | 10,049,400 |
| 2024-05-22 | 5.060 | 5.100 | 5.000 | 5.040 | 5.040 | 7,592,220 |
| 2024-05-21 | 5.190 | 5.190 | 5.040 | 5.070 | 5.070 | 11,336,700 |
| 2024-05-20 | 5.140 | 5.190 | 5.120 | 5.190 | 5.190 | 10,583,030 |
| 2024-05-17 | 5.150 | 5.200 | 5.100 | 5.150 | 5.150 | 11,141,800 |
| 2024-05-16 | 5.210 | 5.240 | 5.150 | 5.170 | 5.170 | 10,981,191 |
| 2024-05-15 | 5.210 | 5.270 | 5.140 | 5.190 | 5.190 | 18,618,300 |
| 2024-05-14 | 5.230 | 5.410 | 5.220 | 5.270 | 5.270 | 26,576,500 |
| 2024-05-13 | 5.340 | 5.390 | 5.260 | 5.290 | 5.290 | 17,476,340 |
| 2024-05-10 | 5.380 | 5.390 | 5.250 | 5.340 | 5.340 | 18,493,040 |
| 2024-05-09 | 5.220 | 5.400 | 5.160 | 5.380 | 5.380 | 20,747,590 |
| 2024-05-08 | 5.220 | 5.300 | 5.170 | 5.270 | 5.270 | 16,743,870 |
| 2024-05-07 | 5.250 | 5.280 | 5.170 | 5.220 | 5.220 | 13,222,840 |
| 2024-05-06 | 5.080 | 5.280 | 5.080 | 5.240 | 5.240 | 19,500,600 |
| 2024-04-30 | 5.080 | 5.170 | 5.060 | 5.090 | 5.090 | 17,541,600 |
| 2024-04-29 | 4.960 | 5.080 | 4.930 | 5.080 | 5.080 | 25,448,083 |
| 2024-04-26 | 5.050 | 5.050 | 4.730 | 5.010 | 5.010 | 23,475,446 |
| 2024-04-25 | 4.950 | 5.080 | 4.900 | 5.050 | 5.050 | 13,668,365 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-07-08 | 0.0100 CNY |
| 2021-07-15 | 0.0160 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.