Henan Taloph Pharmaceutical Stock Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-27 | 5.830 | 6.280 | 5.740 | 6.080 | 6.080 | 56,020,338 |
| 2023-10-26 | 5.800 | 5.880 | 5.600 | 5.770 | 5.770 | 24,616,417 |
| 2023-10-25 | 5.560 | 5.920 | 5.530 | 5.830 | 5.830 | 33,981,305 |
| 2023-10-24 | 5.560 | 5.610 | 5.340 | 5.600 | 5.600 | 25,289,068 |
| 2023-10-23 | 5.570 | 5.720 | 5.440 | 5.530 | 5.530 | 39,428,564 |
| 2023-10-20 | 5.310 | 5.830 | 5.280 | 5.700 | 5.700 | 54,657,975 |
| 2023-10-19 | 5.580 | 5.620 | 5.270 | 5.300 | 5.300 | 20,905,921 |
| 2023-10-18 | 5.720 | 5.740 | 5.550 | 5.590 | 5.590 | 16,898,900 |
| 2023-10-17 | 5.780 | 5.850 | 5.680 | 5.750 | 5.750 | 25,972,350 |
| 2023-10-16 | 5.990 | 6.060 | 5.840 | 5.890 | 5.890 | 40,679,202 |
| 2023-10-13 | 5.720 | 6.140 | 5.710 | 5.880 | 5.880 | 47,965,464 |
| 2023-10-12 | 5.760 | 5.920 | 5.620 | 5.710 | 5.710 | 36,534,995 |
| 2023-10-11 | 5.390 | 5.800 | 5.380 | 5.600 | 5.600 | 28,027,412 |
| 2023-10-10 | 5.530 | 5.540 | 5.380 | 5.390 | 5.390 | 14,375,461 |
| 2023-10-09 | 5.570 | 5.670 | 5.400 | 5.590 | 5.590 | 18,764,428 |
| 2023-09-28 | 5.550 | 5.680 | 5.480 | 5.590 | 5.590 | 24,825,400 |
| 2023-09-27 | 5.450 | 5.710 | 5.410 | 5.600 | 5.600 | 43,225,612 |
| 2023-09-26 | 5.330 | 5.750 | 5.330 | 5.600 | 5.600 | 25,094,902 |
| 2023-09-25 | 5.290 | 5.390 | 5.260 | 5.360 | 5.360 | 6,929,491 |
| 2023-09-22 | 5.290 | 5.320 | 5.190 | 5.300 | 5.300 | 8,052,535 |
| 2023-09-21 | 5.340 | 5.350 | 5.230 | 5.260 | 5.260 | 5,205,059 |
| 2023-09-20 | 5.360 | 5.390 | 5.290 | 5.320 | 5.320 | 5,716,100 |
| 2023-09-19 | 5.350 | 5.420 | 5.330 | 5.340 | 5.340 | 9,552,536 |
| 2023-09-18 | 5.330 | 5.360 | 5.260 | 5.330 | 5.330 | 8,212,100 |
| 2023-09-15 | 5.250 | 5.360 | 5.200 | 5.320 | 5.320 | 10,958,945 |
| 2023-09-14 | 5.240 | 5.270 | 5.170 | 5.190 | 5.190 | 4,581,441 |
| 2023-09-13 | 5.250 | 5.300 | 5.160 | 5.190 | 5.190 | 4,986,902 |
| 2023-09-12 | 5.200 | 5.320 | 5.200 | 5.280 | 5.280 | 6,775,802 |
| 2023-09-11 | 5.080 | 5.230 | 5.070 | 5.200 | 5.200 | 6,895,001 |
| 2023-09-08 | 5.110 | 5.120 | 5.060 | 5.080 | 5.080 | 3,295,001 |
| 2023-09-07 | 5.210 | 5.210 | 5.110 | 5.110 | 5.110 | 4,653,000 |
| 2023-09-06 | 5.170 | 5.210 | 5.140 | 5.210 | 5.210 | 4,550,600 |
| 2023-09-05 | 5.160 | 5.230 | 5.140 | 5.190 | 5.190 | 6,675,436 |
| 2023-09-04 | 5.110 | 5.190 | 5.090 | 5.180 | 5.180 | 5,738,336 |
| 2023-09-01 | 5.120 | 5.150 | 5.090 | 5.110 | 5.110 | 4,384,010 |
| 2023-08-31 | 5.100 | 5.170 | 5.020 | 5.140 | 5.140 | 8,679,201 |
| 2023-08-30 | 5.090 | 5.150 | 5.080 | 5.100 | 5.100 | 4,916,893 |
| 2023-08-29 | 5.040 | 5.120 | 5.010 | 5.100 | 5.100 | 6,518,800 |
| 2023-08-28 | 5.110 | 5.200 | 5.010 | 5.040 | 5.040 | 17,794,003 |
| 2023-08-25 | 4.940 | 4.990 | 4.890 | 4.910 | 4.910 | 6,682,298 |
| 2023-08-24 | 4.970 | 5.020 | 4.890 | 4.950 | 4.950 | 6,521,701 |
| 2023-08-23 | 5.050 | 5.050 | 4.940 | 4.960 | 4.960 | 6,564,800 |
| 2023-08-22 | 5.120 | 5.150 | 4.940 | 5.040 | 5.040 | 15,467,000 |
| 2023-08-21 | 5.350 | 5.370 | 5.110 | 5.120 | 5.120 | 19,543,610 |
| 2023-08-18 | 5.650 | 5.650 | 5.360 | 5.380 | 5.380 | 18,170,513 |
| 2023-08-17 | 5.690 | 5.720 | 5.580 | 5.650 | 5.650 | 7,967,588 |
| 2023-08-16 | 5.720 | 5.820 | 5.670 | 5.680 | 5.680 | 11,045,006 |
| 2023-08-15 | 5.690 | 5.760 | 5.560 | 5.720 | 5.720 | 9,317,290 |
| 2023-08-14 | 5.700 | 5.750 | 5.550 | 5.670 | 5.670 | 11,883,133 |
| 2023-08-11 | 5.740 | 5.800 | 5.700 | 5.710 | 5.710 | 12,964,024 |
| 2023-08-10 | 5.680 | 5.810 | 5.640 | 5.700 | 5.700 | 16,327,900 |
| 2023-08-09 | 5.550 | 5.730 | 5.530 | 5.690 | 5.690 | 21,340,267 |
| 2023-08-08 | 5.550 | 5.610 | 5.350 | 5.600 | 5.600 | 17,723,900 |
| 2023-08-07 | 5.700 | 5.720 | 5.550 | 5.570 | 5.570 | 12,349,582 |
| 2023-08-04 | 5.700 | 5.750 | 5.690 | 5.700 | 5.700 | 7,495,530 |
| 2023-08-03 | 5.620 | 5.780 | 5.600 | 5.730 | 5.730 | 12,617,071 |
| 2023-08-02 | 5.700 | 5.700 | 5.610 | 5.630 | 5.630 | 7,664,800 |
| 2023-08-01 | 5.720 | 5.740 | 5.670 | 5.700 | 5.700 | 5,366,354 |
| 2023-07-31 | 5.740 | 5.750 | 5.700 | 5.740 | 5.740 | 6,212,000 |
| 2023-07-28 | 5.660 | 5.730 | 5.630 | 5.720 | 5.720 | 6,223,593 |
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.