Henan Taloph Pharmaceutical Stock Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	5.560	5.580	5.130	5.190	5.190	13,281,900
2024-01-19	5.640	5.660	5.530	5.530	5.530	8,055,765
2024-01-18	5.630	5.650	5.450	5.610	5.610	14,747,177
2024-01-17	5.830	5.860	5.660	5.680	5.680	10,315,818
2024-01-16	5.880	5.880	5.720	5.820	5.820	12,599,100
2024-01-15	5.820	5.940	5.800	5.870	5.870	9,812,940
2024-01-12	5.940	5.990	5.830	5.840	5.840	11,964,501
2024-01-11	5.910	6.040	5.910	5.990	5.990	13,393,723
2024-01-10	5.980	6.010	5.860	5.870	5.870	12,745,400
2024-01-09	5.970	6.030	5.890	5.960	5.960	11,675,601
2024-01-08	6.030	6.070	5.950	5.950	5.950	13,568,213
2024-01-05	6.180	6.210	6.010	6.030	6.030	18,490,200
2024-01-04	6.090	6.200	6.050	6.170	6.170	22,035,324
2024-01-03	6.150	6.330	6.100	6.160	6.160	28,947,100
2024-01-02	6.130	6.220	6.130	6.170	6.170	18,137,749
2023-12-29	6.050	6.140	6.050	6.130	6.130	15,677,682
2023-12-28	6.040	6.120	5.950	6.080	6.080	18,898,184
2023-12-27	6.160	6.200	5.990	6.020	6.020	20,389,350
2023-12-26	6.060	6.180	6.060	6.150	6.150	22,110,551
2023-12-25	6.060	6.130	5.990	6.090	6.090	18,404,908
2023-12-22	6.170	6.270	6.090	6.120	6.120	18,479,200
2023-12-21	6.210	6.220	6.000	6.180	6.180	22,853,600
2023-12-20	6.190	6.400	6.190	6.230	6.230	25,780,325
2023-12-19	6.340	6.350	6.160	6.210	6.210	28,923,942
2023-12-18	6.280	6.530	6.250	6.340	6.340	34,914,659
2023-12-15	6.360	6.400	6.260	6.280	6.280	20,908,365
2023-12-14	6.500	6.540	6.340	6.360	6.360	34,618,100
2023-12-13	6.430	6.660	6.390	6.510	6.510	53,645,305
2023-12-12	6.310	6.430	6.310	6.390	6.390	20,259,200
2023-12-11	6.300	6.440	6.260	6.340	6.340	26,741,844
2023-12-08	6.420	6.430	6.260	6.270	6.270	26,997,732
2023-12-07	6.560	6.560	6.370	6.400	6.400	32,911,029
2023-12-06	6.540	6.620	6.450	6.560	6.560	31,853,974
2023-12-05	6.620	6.710	6.570	6.570	6.570	38,559,729
2023-12-04	6.620	6.790	6.610	6.660	6.660	38,001,153
2023-12-01	6.680	6.800	6.590	6.640	6.640	39,550,978
2023-11-30	6.710	6.750	6.570	6.720	6.720	43,173,777
2023-11-29	6.840	6.890	6.650	6.670	6.670	37,311,754
2023-11-28	6.810	6.950	6.630	6.860	6.860	54,831,872
2023-11-27	7.240	7.250	6.850	6.950	6.950	94,624,686
2023-11-24	7.480	7.630	7.100	7.350	7.350	142,071,298
2023-11-23	7.210	7.560	7.170	7.350	7.350	143,784,779
2023-11-22	6.870	7.120	6.800	6.870	6.870	65,801,245
2023-11-21	6.870	7.000	6.800	6.850	6.850	59,947,420
2023-11-20	6.580	7.200	6.520	6.940	6.940	90,470,662
2023-11-17	6.400	6.700	6.290	6.600	6.600	66,664,282
2023-11-16	6.420	6.540	6.380	6.400	6.400	41,801,661
2023-11-15	6.350	6.510	6.310	6.510	6.510	57,335,810
2023-11-14	6.300	6.360	6.250	6.360	6.360	43,295,320
2023-11-13	6.430	6.450	6.240	6.300	6.300	58,863,434
2023-11-10	6.570	6.800	6.380	6.420	6.420	102,296,755
2023-11-09	8.040	8.080	7.080	7.080	7.080	169,415,721
2023-11-08	7.300	7.870	7.180	7.870	7.870	99,938,658
2023-11-07	6.440	7.150	6.400	7.150	7.150	137,069,090
2023-11-06	6.240	6.650	6.230	6.500	6.500	63,456,604
2023-11-03	6.280	6.370	6.160	6.210	6.210	43,006,211
2023-11-02	6.280	6.620	6.150	6.380	6.380	53,084,919
2023-11-01	6.260	6.430	6.210	6.290	6.290	56,544,175
2023-10-31	6.150	6.680	6.020	6.480	6.480	87,236,830
2023-10-30	6.000	6.500	5.910	6.220	6.220	59,230,232

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.