Henan Taloph Pharmaceutical Stock Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	6.250	6.330	6.220	6.320	6.320	16,106,418
2023-01-31	6.260	6.270	6.130	6.240	6.240	13,063,353
2023-01-30	6.170	6.260	6.130	6.240	6.240	18,484,022
2023-01-20	6.080	6.270	6.080	6.180	6.180	14,042,012
2023-01-19	6.040	6.140	6.020	6.080	6.080	11,088,469
2023-01-18	6.000	6.090	6.000	6.050	6.050	9,971,502
2023-01-17	6.180	6.190	6.000	6.030	6.030	17,277,527
2023-01-16	6.150	6.200	6.110	6.190	6.190	13,979,872
2023-01-13	6.100	6.180	6.070	6.130	6.130	12,639,600
2023-01-12	6.130	6.220	6.070	6.080	6.080	17,846,076
2023-01-11	6.150	6.230	6.130	6.150	6.150	17,273,402
2023-01-10	6.260	6.290	6.140	6.160	6.160	20,286,022
2023-01-09	6.340	6.350	6.220	6.270	6.270	17,441,484
2023-01-06	6.400	6.410	6.250	6.290	6.290	20,797,189
2023-01-05	6.420	6.490	6.310	6.390	6.390	22,604,008
2023-01-04	6.600	6.600	6.370	6.440	6.440	30,337,749
2023-01-03	6.430	6.640	6.400	6.620	6.620	29,480,830
2022-12-30	6.540	6.550	6.350	6.370	6.370	22,121,837
2022-12-29	6.440	6.600	6.390	6.510	6.510	27,855,274
2022-12-28	6.610	6.690	6.400	6.430	6.430	32,540,404
2022-12-27	6.820	6.830	6.420	6.600	6.600	43,994,427
2022-12-26	6.840	6.940	6.760	6.810	6.810	28,133,817
2022-12-23	6.840	6.980	6.800	6.870	6.870	31,734,602
2022-12-22	7.040	7.080	6.820	6.850	6.850	39,485,643
2022-12-21	7.150	7.260	6.940	7.060	7.060	43,832,253
2022-12-20	7.120	7.360	7.060	7.160	7.160	52,846,755
2022-12-19	8.160	8.180	7.450	7.450	7.450	78,785,597
2022-12-16	8.470	8.880	8.240	8.280	8.280	104,206,682
2022-12-15	8.610	8.970	8.380	8.480	8.480	81,792,546
2022-12-14	10.160	10.170	8.950	8.950	8.950	138,803,322
2022-12-13	9.150	9.940	8.790	9.940	9.940	129,626,015
2022-12-12	8.360	9.040	8.300	9.040	9.040	122,456,617
2022-12-09	8.000	8.540	7.920	8.220	8.220	82,669,682
2022-12-08	8.250	8.830	8.030	8.290	8.290	108,482,758
2022-12-07	8.100	8.360	7.630	8.340	8.340	85,373,443
2022-12-06	8.300	8.700	8.000	8.220	8.220	104,487,692
2022-12-05	8.400	8.600	8.170	8.460	8.460	104,402,541
2022-12-02	7.950	8.490	7.930	8.170	8.170	79,992,277
2022-12-01	8.600	8.780	7.840	8.010	8.010	106,675,275
2022-11-30	8.510	8.620	8.060	8.430	8.430	147,821,046
2022-11-29	7.950	8.880	7.950	8.800	8.800	171,471,038
2022-11-28	7.610	8.220	7.610	8.070	8.070	106,173,200
2022-11-25	8.260	8.380	7.880	7.880	7.880	112,070,074
2022-11-24	7.800	9.200	7.800	8.760	8.760	185,037,753
2022-11-23	8.820	8.990	8.670	8.670	8.670	33,050,900
2022-11-22	9.630	9.630	8.600	9.630	9.630	243,962,049
2022-11-21	8.750	8.750	8.750	8.750	8.750	17,626,187
2022-11-18	7.950	7.950	7.950	7.950	7.950	18,392,881
2022-11-17	6.530	7.230	6.440	7.230	7.230	60,507,718
2022-11-16	6.750	6.800	6.510	6.570	6.570	48,344,625
2022-11-15	6.950	7.170	6.520	6.890	6.890	89,679,845
2022-11-14	6.460	6.820	6.110	6.820	6.820	77,575,840
2022-11-11	6.130	6.630	6.030	6.200	6.200	52,909,624
2022-11-10	6.050	6.210	5.910	6.030	6.030	24,254,823
2022-11-09	5.770	5.990	5.720	5.970	5.970	15,667,236
2022-11-08	5.720	5.780	5.610	5.760	5.760	7,775,500
2022-11-07	5.780	5.800	5.680	5.700	5.700	10,927,015
2022-11-04	5.670	5.790	5.590	5.750	5.750	9,416,257
2022-11-03	5.710	5.770	5.640	5.710	5.710	8,975,730
2022-11-02	5.680	5.860	5.520	5.730	5.730	18,787,538

← NewerPage 16 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.