Henan Taloph Pharmaceutical Stock Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 4.950 | 5.080 | 4.900 | 5.050 | 5.050 | 13,668,365 |
| 2024-04-24 | 4.990 | 5.080 | 4.870 | 4.950 | 4.950 | 17,942,447 |
| 2024-04-23 | 4.890 | 5.140 | 4.860 | 5.060 | 5.060 | 16,765,276 |
| 2024-04-22 | 4.760 | 4.960 | 4.750 | 4.920 | 4.920 | 17,841,894 |
| 2024-04-19 | 4.680 | 4.870 | 4.620 | 4.790 | 4.790 | 15,499,995 |
| 2024-04-18 | 4.960 | 4.960 | 4.710 | 4.730 | 4.730 | 21,228,024 |
| 2024-04-17 | 4.590 | 5.010 | 4.590 | 4.970 | 4.970 | 31,412,249 |
| 2024-04-16 | 5.190 | 5.220 | 4.750 | 4.750 | 4.750 | 36,471,049 |
| 2024-04-15 | 5.630 | 5.680 | 5.170 | 5.280 | 5.280 | 34,946,158 |
| 2024-04-12 | 5.510 | 5.750 | 5.470 | 5.660 | 5.660 | 41,317,988 |
| 2024-04-11 | 5.460 | 5.690 | 5.400 | 5.590 | 5.590 | 51,287,773 |
| 2024-04-10 | 5.280 | 5.590 | 5.200 | 5.440 | 5.440 | 36,780,032 |
| 2024-04-09 | 5.160 | 5.280 | 5.130 | 5.280 | 5.280 | 9,907,364 |
| 2024-04-08 | 5.320 | 5.330 | 5.170 | 5.170 | 5.170 | 10,033,500 |
| 2024-04-03 | 5.300 | 5.330 | 5.220 | 5.310 | 5.310 | 11,165,358 |
| 2024-04-02 | 5.350 | 5.360 | 5.280 | 5.310 | 5.310 | 11,333,295 |
| 2024-04-01 | 5.270 | 5.370 | 5.250 | 5.370 | 5.370 | 15,144,605 |
| 2024-03-29 | 5.250 | 5.320 | 5.210 | 5.280 | 5.280 | 7,109,300 |
| 2024-03-28 | 5.260 | 5.320 | 5.130 | 5.260 | 5.260 | 15,611,524 |
| 2024-03-27 | 5.200 | 5.330 | 5.180 | 5.200 | 5.200 | 12,727,181 |
| 2024-03-26 | 5.190 | 5.250 | 5.130 | 5.220 | 5.220 | 9,244,700 |
| 2024-03-25 | 5.340 | 5.440 | 5.100 | 5.190 | 5.190 | 13,362,400 |
| 2024-03-22 | 5.490 | 5.530 | 5.310 | 5.370 | 5.370 | 14,524,900 |
| 2024-03-21 | 5.450 | 5.570 | 5.410 | 5.510 | 5.510 | 16,709,243 |
| 2024-03-20 | 5.320 | 5.410 | 5.280 | 5.410 | 5.410 | 12,195,801 |
| 2024-03-19 | 5.280 | 5.380 | 5.280 | 5.320 | 5.320 | 13,400,204 |
| 2024-03-18 | 5.200 | 5.280 | 5.170 | 5.280 | 5.280 | 13,768,619 |
| 2024-03-15 | 5.130 | 5.230 | 5.120 | 5.190 | 5.190 | 9,840,860 |
| 2024-03-14 | 5.250 | 5.370 | 5.120 | 5.170 | 5.170 | 17,318,355 |
| 2024-03-13 | 5.170 | 5.180 | 5.100 | 5.150 | 5.150 | 12,102,748 |
| 2024-03-12 | 5.080 | 5.230 | 5.050 | 5.170 | 5.170 | 18,690,505 |
| 2024-03-11 | 4.980 | 5.040 | 4.930 | 5.030 | 5.030 | 12,963,039 |
| 2024-03-08 | 4.900 | 4.960 | 4.860 | 4.940 | 4.940 | 10,935,500 |
| 2024-03-07 | 4.990 | 5.030 | 4.870 | 4.890 | 4.890 | 12,211,600 |
| 2024-03-06 | 4.950 | 5.030 | 4.850 | 4.970 | 4.970 | 12,540,301 |
| 2024-03-05 | 5.110 | 5.120 | 4.950 | 4.960 | 4.960 | 16,521,380 |
| 2024-03-04 | 4.940 | 5.140 | 4.930 | 5.140 | 5.140 | 22,856,600 |
| 2024-03-01 | 4.910 | 4.950 | 4.840 | 4.930 | 4.930 | 11,236,139 |
| 2024-02-29 | 4.740 | 4.900 | 4.690 | 4.890 | 4.890 | 15,300,759 |
| 2024-02-28 | 5.090 | 5.260 | 4.750 | 4.790 | 4.790 | 26,863,700 |
| 2024-02-27 | 4.990 | 5.090 | 4.900 | 5.090 | 5.090 | 16,430,510 |
| 2024-02-26 | 4.840 | 5.100 | 4.840 | 5.010 | 5.010 | 22,691,143 |
| 2024-02-23 | 4.720 | 4.850 | 4.680 | 4.830 | 4.830 | 17,946,252 |
| 2024-02-22 | 4.600 | 4.730 | 4.580 | 4.710 | 4.710 | 18,946,696 |
| 2024-02-21 | 4.550 | 4.730 | 4.480 | 4.600 | 4.600 | 20,584,435 |
| 2024-02-20 | 4.500 | 4.750 | 4.410 | 4.620 | 4.620 | 23,752,232 |
| 2024-02-19 | 4.250 | 4.540 | 4.250 | 4.490 | 4.490 | 30,037,021 |
| 2024-02-08 | 4.000 | 4.220 | 3.750 | 4.220 | 4.220 | 33,617,867 |
| 2024-02-07 | 4.150 | 4.210 | 3.870 | 3.930 | 3.930 | 35,387,776 |
| 2024-02-06 | 3.910 | 4.360 | 3.820 | 4.150 | 4.150 | 32,529,295 |
| 2024-02-05 | 4.660 | 4.700 | 4.240 | 4.240 | 4.240 | 22,361,501 |
| 2024-02-02 | 4.960 | 5.110 | 4.450 | 4.710 | 4.710 | 19,955,456 |
| 2024-02-01 | 5.000 | 5.070 | 4.860 | 4.930 | 4.930 | 12,619,498 |
| 2024-01-31 | 5.350 | 5.360 | 5.000 | 5.030 | 5.030 | 14,520,100 |
| 2024-01-30 | 5.640 | 5.640 | 5.320 | 5.340 | 5.340 | 13,524,041 |
| 2024-01-29 | 5.570 | 5.660 | 5.400 | 5.480 | 5.480 | 11,140,836 |
| 2024-01-26 | 5.510 | 5.690 | 5.460 | 5.560 | 5.560 | 14,122,326 |
| 2024-01-25 | 5.260 | 5.510 | 5.230 | 5.500 | 5.500 | 14,558,742 |
| 2024-01-24 | 5.200 | 5.290 | 5.070 | 5.260 | 5.260 | 12,902,565 |
| 2024-01-23 | 5.210 | 5.250 | 5.090 | 5.170 | 5.170 | 11,631,227 |
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.