Henan Taloph Pharmaceutical Stock Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-27 | 5.710 | 5.720 | 5.660 | 5.660 | 5.660 | 3,886,200 |
| 2023-07-26 | 5.700 | 5.740 | 5.660 | 5.710 | 5.710 | 4,793,195 |
| 2023-07-25 | 5.720 | 5.730 | 5.660 | 5.700 | 5.700 | 5,478,700 |
| 2023-07-24 | 5.630 | 5.720 | 5.590 | 5.700 | 5.700 | 6,689,137 |
| 2023-07-21 | 5.590 | 5.690 | 5.530 | 5.610 | 5.610 | 9,423,900 |
| 2023-07-20 | 5.640 | 5.690 | 5.570 | 5.580 | 5.580 | 7,470,200 |
| 2023-07-19 | 5.680 | 5.690 | 5.620 | 5.640 | 5.640 | 7,208,900 |
| 2023-07-18 | 5.700 | 5.710 | 5.660 | 5.670 | 5.670 | 4,408,048 |
| 2023-07-17 | 5.670 | 5.700 | 5.600 | 5.690 | 5.690 | 4,943,600 |
| 2023-07-14 | 5.780 | 5.780 | 5.710 | 5.720 | 5.720 | 5,737,237 |
| 2023-07-13 | 5.780 | 5.810 | 5.750 | 5.770 | 5.770 | 4,019,200 |
| 2023-07-12 | 5.860 | 5.860 | 5.740 | 5.740 | 5.740 | 5,766,300 |
| 2023-07-11 | 5.880 | 5.890 | 5.810 | 5.850 | 5.850 | 3,603,000 |
| 2023-07-10 | 5.840 | 5.900 | 5.810 | 5.870 | 5.870 | 8,174,200 |
| 2023-07-07 | 5.800 | 5.910 | 5.800 | 5.820 | 5.820 | 5,686,353 |
| 2023-07-06 | 5.940 | 5.940 | 5.810 | 5.830 | 5.830 | 7,218,800 |
| 2023-07-05 | 5.880 | 5.990 | 5.870 | 5.920 | 5.920 | 8,593,862 |
| 2023-07-04 | 5.860 | 5.970 | 5.840 | 5.910 | 5.910 | 6,924,501 |
| 2023-07-03 | 5.860 | 5.940 | 5.800 | 5.860 | 5.860 | 9,484,887 |
| 2023-06-30 | 5.760 | 5.970 | 5.710 | 5.880 | 5.880 | 19,950,980 |
| 2023-06-29 | 5.660 | 5.790 | 5.570 | 5.780 | 5.780 | 12,169,298 |
| 2023-06-28 | 5.610 | 5.660 | 5.570 | 5.630 | 5.630 | 5,614,693 |
| 2023-06-27 | 5.540 | 5.650 | 5.530 | 5.620 | 5.620 | 8,444,501 |
| 2023-06-26 | 5.600 | 5.760 | 5.550 | 5.560 | 5.560 | 10,626,731 |
| 2023-06-21 | 5.670 | 5.700 | 5.580 | 5.580 | 5.580 | 5,957,050 |
| 2023-06-20 | 5.710 | 5.750 | 5.670 | 5.670 | 5.670 | 5,805,501 |
| 2023-06-19 | 5.690 | 5.750 | 5.680 | 5.710 | 5.710 | 6,474,093 |
| 2023-06-16 | 5.710 | 5.790 | 5.650 | 5.730 | 5.730 | 6,313,277 |
| 2023-06-15 | 5.700 | 5.710 | 5.650 | 5.700 | 5.700 | 7,065,884 |
| 2023-06-14 | 5.710 | 5.730 | 5.670 | 5.710 | 5.710 | 5,638,731 |
| 2023-06-13 | 5.690 | 5.760 | 5.690 | 5.720 | 5.720 | 5,582,526 |
| 2023-06-12 | 5.760 | 5.760 | 5.660 | 5.720 | 5.720 | 6,716,000 |
| 2023-06-09 | 5.670 | 5.840 | 5.660 | 5.760 | 5.760 | 7,536,641 |
| 2023-06-08 | 5.740 | 5.760 | 5.670 | 5.690 | 5.690 | 7,569,661 |
| 2023-06-07 | 5.800 | 5.830 | 5.720 | 5.750 | 5.750 | 5,177,700 |
| 2023-06-06 | 5.920 | 5.920 | 5.760 | 5.770 | 5.770 | 8,026,850 |
| 2023-06-05 | 5.950 | 5.960 | 5.860 | 5.930 | 5.930 | 8,059,931 |
| 2023-06-02 | 5.990 | 6.010 | 5.930 | 5.950 | 5.950 | 6,891,232 |
| 2023-06-01 | 6.000 | 6.060 | 5.920 | 5.980 | 5.980 | 7,343,638 |
| 2023-05-31 | 6.040 | 6.110 | 6.000 | 6.010 | 6.010 | 6,734,132 |
| 2023-05-30 | 6.080 | 6.090 | 5.990 | 6.060 | 6.060 | 6,518,700 |
| 2023-05-29 | 6.120 | 6.200 | 6.060 | 6.070 | 6.070 | 8,315,900 |
| 2023-05-26 | 5.980 | 6.150 | 5.930 | 6.110 | 6.110 | 8,799,900 |
| 2023-05-25 | 6.080 | 6.090 | 5.930 | 5.990 | 5.990 | 8,517,492 |
| 2023-05-24 | 6.080 | 6.140 | 6.030 | 6.060 | 6.060 | 10,017,300 |
| 2023-05-23 | 6.020 | 6.250 | 6.020 | 6.170 | 6.170 | 17,760,647 |
| 2023-05-22 | 6.100 | 6.150 | 6.030 | 6.040 | 6.040 | 10,582,864 |
| 2023-05-19 | 5.940 | 6.100 | 5.940 | 6.070 | 6.070 | 17,369,136 |
| 2023-05-18 | 5.970 | 6.030 | 5.910 | 5.940 | 5.940 | 6,656,864 |
| 2023-05-17 | 5.940 | 6.000 | 5.850 | 5.970 | 5.970 | 10,970,400 |
| 2023-05-16 | 5.840 | 6.000 | 5.770 | 5.980 | 5.980 | 17,444,855 |
| 2023-05-15 | 5.800 | 5.890 | 5.660 | 5.850 | 5.850 | 11,494,264 |
| 2023-05-12 | 5.800 | 5.850 | 5.740 | 5.820 | 5.820 | 9,648,529 |
| 2023-05-11 | 5.770 | 5.850 | 5.720 | 5.800 | 5.800 | 11,676,099 |
| 2023-05-10 | 5.780 | 5.800 | 5.690 | 5.760 | 5.760 | 9,008,859 |
| 2023-05-09 | 5.940 | 5.940 | 5.770 | 5.780 | 5.780 | 15,269,632 |
| 2023-05-08 | 5.990 | 6.090 | 5.900 | 5.940 | 5.940 | 9,607,400 |
| 2023-05-05 | 6.090 | 6.100 | 5.980 | 6.030 | 6.030 | 10,201,800 |
| 2023-05-04 | 5.940 | 6.090 | 5.910 | 6.060 | 6.060 | 12,594,200 |
| 2023-04-28 | 5.930 | 5.990 | 5.820 | 5.950 | 5.950 | 10,276,070 |
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.