Henan Taloph Pharmaceutical Stock Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	5.710	5.930	5.710	5.900	5.900	10,497,147
2023-04-26	5.650	5.790	5.610	5.740	5.740	10,052,971
2023-04-25	5.930	5.930	5.520	5.600	5.600	19,840,500
2023-04-24	5.850	5.990	5.830	5.920	5.920	10,814,800
2023-04-21	5.880	5.990	5.830	5.850	5.850	12,006,057
2023-04-20	6.000	6.030	5.850	5.900	5.900	10,518,600
2023-04-19	6.060	6.090	6.010	6.020	6.020	12,568,975
2023-04-18	6.100	6.140	6.040	6.060	6.060	14,047,400
2023-04-17	6.080	6.150	5.990	6.110	6.110	14,487,612
2023-04-14	6.060	6.180	6.040	6.100	6.100	20,648,747
2023-04-13	5.850	6.050	5.750	6.030	6.030	24,718,363
2023-04-12	5.890	5.970	5.810	5.850	5.850	13,050,642
2023-04-11	5.860	5.900	5.750	5.880	5.880	10,403,923
2023-04-10	5.970	5.970	5.800	5.840	5.840	13,104,515
2023-04-07	5.930	6.050	5.840	5.990	5.990	14,598,926
2023-04-06	5.800	5.920	5.800	5.880	5.880	8,609,689
2023-04-04	5.850	5.880	5.780	5.820	5.820	6,246,100
2023-04-03	5.870	5.930	5.820	5.840	5.840	8,767,300
2023-03-31	5.710	5.880	5.700	5.870	5.870	12,071,643
2023-03-30	5.760	5.770	5.690	5.720	5.720	8,546,548
2023-03-29	5.810	5.840	5.730	5.770	5.770	8,717,600
2023-03-28	5.850	5.890	5.730	5.840	5.840	14,433,886
2023-03-27	5.960	5.960	5.800	5.850	5.850	14,442,055
2023-03-24	6.050	6.200	5.930	5.960	5.960	17,747,300
2023-03-23	6.030	6.070	5.990	6.020	6.020	6,991,423
2023-03-22	6.030	6.140	6.030	6.070	6.070	6,811,000
2023-03-21	5.980	6.050	5.980	6.040	6.040	9,092,589
2023-03-20	6.100	6.100	5.930	5.970	5.970	11,785,767
2023-03-17	6.120	6.120	6.000	6.040	6.040	11,634,392
2023-03-16	6.170	6.180	6.070	6.070	6.070	11,882,759
2023-03-15	5.980	6.200	5.980	6.160	6.160	16,153,700
2023-03-14	6.100	6.140	5.930	5.960	5.960	12,153,600
2023-03-13	6.070	6.150	6.060	6.100	6.100	10,615,561
2023-03-10	6.170	6.190	6.070	6.110	6.110	9,427,647
2023-03-09	6.170	6.280	6.160	6.220	6.220	11,902,502
2023-03-08	6.070	6.150	6.050	6.140	6.140	5,907,097
2023-03-07	6.230	6.250	6.090	6.090	6.090	15,035,246
2023-03-06	6.330	6.330	6.220	6.230	6.230	12,278,100
2023-03-03	6.280	6.370	6.260	6.290	6.290	12,509,960
2023-03-02	6.400	6.400	6.270	6.280	6.280	20,271,063
2023-03-01	6.470	6.570	6.360	6.430	6.430	21,910,701
2023-02-28	6.210	6.400	6.210	6.400	6.400	24,857,652
2023-02-27	6.280	6.400	6.180	6.210	6.210	16,036,288
2023-02-24	6.370	6.380	6.260	6.290	6.290	13,358,483
2023-02-23	6.420	6.470	6.310	6.350	6.350	17,088,842
2023-02-22	6.420	6.500	6.360	6.400	6.400	22,488,798
2023-02-21	6.430	6.540	6.380	6.450	6.450	25,000,165
2023-02-20	6.650	6.660	6.320	6.440	6.440	41,800,819
2023-02-17	6.400	6.720	6.290	6.620	6.620	55,560,848
2023-02-16	6.400	6.560	6.290	6.360	6.360	24,217,418
2023-02-15	6.440	6.510	6.370	6.400	6.400	15,430,464
2023-02-14	6.360	6.430	6.320	6.420	6.420	15,898,990
2023-02-13	6.240	6.340	6.230	6.330	6.330	12,965,148
2023-02-10	6.300	6.360	6.210	6.250	6.250	10,769,529
2023-02-09	6.270	6.300	6.200	6.290	6.290	9,620,788
2023-02-08	6.250	6.340	6.210	6.280	6.280	12,987,861
2023-02-07	6.280	6.310	6.170	6.220	6.220	10,761,110
2023-02-06	6.300	6.350	6.240	6.270	6.270	11,069,786
2023-02-03	6.400	6.410	6.220	6.310	6.310	14,335,968
2023-02-02	6.330	6.400	6.290	6.390	6.390	16,077,724

← NewerPage 15 of 21 · 1,216 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.