Henan Taloph Pharmaceutical Stock Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 5.660 | 5.800 | 5.480 | 5.690 | 5.690 | 12,514,015 |
| 2022-10-31 | 5.380 | 5.640 | 5.360 | 5.600 | 5.600 | 9,252,675 |
| 2022-10-28 | 5.570 | 5.650 | 5.400 | 5.430 | 5.430 | 8,723,557 |
| 2022-10-27 | 5.590 | 5.700 | 5.450 | 5.640 | 5.640 | 11,979,923 |
| 2022-10-26 | 5.320 | 5.650 | 5.310 | 5.560 | 5.560 | 10,625,895 |
| 2022-10-25 | 5.350 | 5.420 | 5.240 | 5.300 | 5.300 | 5,179,012 |
| 2022-10-24 | 5.510 | 5.580 | 5.320 | 5.350 | 5.350 | 5,754,600 |
| 2022-10-21 | 5.490 | 5.590 | 5.460 | 5.560 | 5.560 | 4,498,513 |
| 2022-10-20 | 5.510 | 5.580 | 5.460 | 5.490 | 5.490 | 4,517,507 |
| 2022-10-19 | 5.620 | 5.640 | 5.460 | 5.500 | 5.500 | 4,574,354 |
| 2022-10-18 | 5.580 | 5.700 | 5.500 | 5.640 | 5.640 | 8,128,350 |
| 2022-10-17 | 5.480 | 5.600 | 5.470 | 5.560 | 5.560 | 6,283,501 |
| 2022-10-14 | 5.290 | 5.500 | 5.290 | 5.480 | 5.480 | 6,620,300 |
| 2022-10-13 | 5.130 | 5.320 | 5.090 | 5.290 | 5.290 | 6,142,867 |
| 2022-10-12 | 5.040 | 5.140 | 4.950 | 5.120 | 5.120 | 3,413,580 |
| 2022-10-11 | 5.150 | 5.150 | 4.940 | 5.050 | 5.050 | 5,579,901 |
| 2022-10-10 | 5.290 | 5.310 | 5.090 | 5.130 | 5.130 | 3,239,388 |
| 2022-09-30 | 5.180 | 5.250 | 5.130 | 5.230 | 5.230 | 3,090,480 |
| 2022-09-29 | 5.200 | 5.300 | 5.110 | 5.150 | 5.150 | 3,530,854 |
| 2022-09-28 | 5.280 | 5.330 | 5.160 | 5.160 | 5.160 | 4,327,400 |
| 2022-09-27 | 5.100 | 5.270 | 5.050 | 5.270 | 5.270 | 5,440,752 |
| 2022-09-26 | 5.200 | 5.200 | 4.990 | 5.000 | 5.000 | 5,382,085 |
| 2022-09-23 | 5.170 | 5.250 | 5.150 | 5.210 | 5.210 | 2,844,204 |
| 2022-09-22 | 5.230 | 5.270 | 5.180 | 5.210 | 5.210 | 2,439,200 |
| 2022-09-21 | 5.240 | 5.290 | 5.150 | 5.280 | 5.280 | 2,090,152 |
| 2022-09-20 | 5.260 | 5.330 | 5.220 | 5.280 | 5.280 | 2,800,201 |
| 2022-09-19 | 5.220 | 5.300 | 5.020 | 5.260 | 5.260 | 4,369,604 |
| 2022-09-16 | 5.320 | 5.410 | 5.210 | 5.230 | 5.230 | 3,725,800 |
| 2022-09-15 | 5.550 | 5.550 | 5.320 | 5.370 | 5.370 | 5,265,800 |
| 2022-09-14 | 5.490 | 5.510 | 5.420 | 5.480 | 5.480 | 3,975,550 |
| 2022-09-13 | 5.570 | 5.630 | 5.500 | 5.540 | 5.540 | 8,083,943 |
| 2022-09-09 | 5.410 | 5.560 | 5.400 | 5.550 | 5.550 | 6,245,873 |
| 2022-09-08 | 5.500 | 5.500 | 5.410 | 5.430 | 5.430 | 2,487,500 |
| 2022-09-07 | 5.490 | 5.490 | 5.430 | 5.470 | 5.470 | 2,662,730 |
| 2022-09-06 | 5.520 | 5.520 | 5.420 | 5.490 | 5.490 | 3,753,539 |
| 2022-09-05 | 5.460 | 5.550 | 5.430 | 5.480 | 5.480 | 3,345,190 |
| 2022-09-02 | 5.500 | 5.580 | 5.450 | 5.490 | 5.490 | 3,361,482 |
| 2022-09-01 | 5.460 | 5.580 | 5.430 | 5.490 | 5.490 | 4,563,321 |
| 2022-08-31 | 5.520 | 5.550 | 5.400 | 5.420 | 5.420 | 3,559,401 |
| 2022-08-30 | 5.550 | 5.600 | 5.480 | 5.530 | 5.530 | 4,982,228 |
| 2022-08-29 | 5.400 | 5.500 | 5.300 | 5.480 | 5.480 | 2,990,800 |
| 2022-08-26 | 5.380 | 5.450 | 5.370 | 5.430 | 5.430 | 3,965,800 |
| 2022-08-25 | 5.440 | 5.530 | 5.340 | 5.400 | 5.400 | 4,261,700 |
| 2022-08-24 | 5.590 | 5.590 | 5.430 | 5.440 | 5.440 | 4,213,500 |
| 2022-08-23 | 5.570 | 5.580 | 5.510 | 5.560 | 5.560 | 3,909,800 |
| 2022-08-22 | 5.500 | 5.600 | 5.300 | 5.590 | 5.590 | 5,405,396 |
| 2022-08-19 | 5.550 | 5.590 | 5.470 | 5.500 | 5.500 | 4,749,532 |
| 2022-08-18 | 5.610 | 5.680 | 5.550 | 5.580 | 5.580 | 4,661,384 |
| 2022-08-17 | 5.690 | 5.710 | 5.620 | 5.650 | 5.650 | 4,077,991 |
| 2022-08-16 | 5.640 | 5.700 | 5.640 | 5.680 | 5.680 | 3,985,224 |
| 2022-08-15 | 5.740 | 5.740 | 5.610 | 5.650 | 5.650 | 5,272,068 |
| 2022-08-12 | 5.730 | 5.750 | 5.640 | 5.720 | 5.720 | 5,773,200 |
| 2022-08-11 | 5.680 | 5.740 | 5.600 | 5.740 | 5.740 | 5,430,600 |
| 2022-08-10 | 5.660 | 5.680 | 5.560 | 5.590 | 5.590 | 4,946,794 |
| 2022-08-09 | 5.800 | 5.800 | 5.620 | 5.670 | 5.670 | 4,390,500 |
| 2022-08-08 | 5.700 | 5.790 | 5.680 | 5.760 | 5.760 | 6,980,467 |
| 2022-08-05 | 5.630 | 5.720 | 5.550 | 5.700 | 5.700 | 9,253,449 |
| 2022-08-04 | 5.440 | 5.740 | 5.370 | 5.620 | 5.620 | 12,180,676 |
| 2022-08-03 | 5.200 | 5.430 | 5.170 | 5.380 | 5.380 | 9,799,100 |
| 2022-08-02 | 5.480 | 5.500 | 5.170 | 5.220 | 5.220 | 8,106,264 |
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.