Henan Taloph Pharmaceutical Stock Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-01 | 5.580 | 5.580 | 5.480 | 5.500 | 5.500 | 5,381,247 |
| 2022-07-29 | 5.620 | 5.620 | 5.520 | 5.570 | 5.570 | 5,284,218 |
| 2022-07-28 | 5.680 | 5.690 | 5.560 | 5.620 | 5.620 | 7,172,243 |
| 2022-07-27 | 5.630 | 5.670 | 5.560 | 5.630 | 5.630 | 4,476,893 |
| 2022-07-26 | 5.630 | 5.630 | 5.510 | 5.620 | 5.620 | 5,427,490 |
| 2022-07-25 | 5.600 | 5.670 | 5.550 | 5.610 | 5.610 | 5,639,700 |
| 2022-07-22 | 5.670 | 5.730 | 5.530 | 5.600 | 5.600 | 6,336,439 |
| 2022-07-21 | 5.750 | 5.780 | 5.680 | 5.690 | 5.690 | 3,983,500 |
| 2022-07-20 | 5.720 | 5.760 | 5.690 | 5.750 | 5.750 | 3,340,300 |
| 2022-07-19 | 5.720 | 5.730 | 5.650 | 5.700 | 5.700 | 4,234,300 |
| 2022-07-18 | 5.620 | 5.720 | 5.590 | 5.680 | 5.680 | 5,011,854 |
| 2022-07-15 | 5.640 | 5.680 | 5.510 | 5.590 | 5.590 | 6,398,500 |
| 2022-07-14 | 5.740 | 5.800 | 5.690 | 5.730 | 5.730 | 5,188,700 |
| 2022-07-13 | 5.760 | 5.780 | 5.690 | 5.750 | 5.750 | 3,610,200 |
| 2022-07-12 | 5.880 | 5.900 | 5.710 | 5.740 | 5.740 | 6,350,500 |
| 2022-07-11 | 5.840 | 5.900 | 5.760 | 5.870 | 5.870 | 7,414,000 |
| 2022-07-08 | 5.780 | 5.860 | 5.730 | 5.820 | 5.820 | 5,133,232 |
| 2022-07-07 | 5.850 | 5.890 | 5.770 | 5.790 | 5.780 | 6,393,229 |
| 2022-07-06 | 5.920 | 5.960 | 5.790 | 5.830 | 5.820 | 5,662,788 |
| 2022-07-05 | 6.000 | 6.020 | 5.880 | 5.960 | 5.950 | 5,968,870 |
| 2022-07-04 | 5.840 | 6.020 | 5.830 | 5.980 | 5.970 | 7,574,984 |
| 2022-07-01 | 5.920 | 5.940 | 5.840 | 5.870 | 5.860 | 6,055,539 |
| 2022-06-30 | 5.900 | 5.970 | 5.880 | 5.890 | 5.880 | 6,481,152 |
| 2022-06-29 | 6.080 | 6.080 | 5.880 | 5.900 | 5.890 | 9,901,176 |
| 2022-06-28 | 6.040 | 6.080 | 5.940 | 6.060 | 6.050 | 10,033,720 |
| 2022-06-27 | 6.080 | 6.220 | 6.030 | 6.040 | 6.030 | 10,236,399 |
| 2022-06-24 | 6.080 | 6.180 | 6.030 | 6.040 | 6.030 | 9,907,827 |
| 2022-06-23 | 6.110 | 6.170 | 5.880 | 6.130 | 6.119 | 17,860,593 |
| 2022-06-22 | 6.060 | 6.410 | 6.050 | 6.200 | 6.189 | 18,807,217 |
| 2022-06-21 | 6.210 | 6.220 | 6.060 | 6.100 | 6.090 | 7,562,970 |
| 2022-06-20 | 6.110 | 6.220 | 6.100 | 6.190 | 6.179 | 11,114,820 |
| 2022-06-17 | 6.450 | 6.610 | 6.210 | 6.260 | 6.249 | 22,093,411 |
| 2022-06-16 | 6.130 | 6.300 | 6.130 | 6.290 | 6.279 | 7,945,709 |
| 2022-06-15 | 6.200 | 6.250 | 6.170 | 6.170 | 6.159 | 5,785,995 |
| 2022-06-14 | 6.190 | 6.220 | 6.020 | 6.190 | 6.179 | 5,862,451 |
| 2022-06-13 | 6.160 | 6.240 | 6.110 | 6.200 | 6.189 | 7,683,795 |
| 2022-06-10 | 6.000 | 6.270 | 5.950 | 6.150 | 6.139 | 8,228,976 |
| 2022-06-09 | 6.250 | 6.280 | 6.060 | 6.100 | 6.090 | 7,842,624 |
| 2022-06-08 | 6.310 | 6.350 | 6.150 | 6.220 | 6.209 | 7,938,682 |
| 2022-06-07 | 6.200 | 6.290 | 6.140 | 6.290 | 6.279 | 10,537,773 |
| 2022-06-06 | 6.150 | 6.370 | 6.070 | 6.240 | 6.229 | 15,219,421 |
| 2022-06-02 | 5.770 | 6.170 | 5.720 | 6.150 | 6.139 | 17,544,427 |
| 2022-06-01 | 5.700 | 5.850 | 5.640 | 5.770 | 5.760 | 9,167,307 |
| 2022-05-31 | 5.680 | 5.720 | 5.580 | 5.680 | 5.670 | 5,585,848 |
| 2022-05-30 | 5.650 | 5.690 | 5.570 | 5.670 | 5.660 | 5,179,094 |
| 2022-05-27 | 5.640 | 5.710 | 5.610 | 5.630 | 5.620 | 5,204,162 |
| 2022-05-26 | 5.620 | 5.750 | 5.580 | 5.640 | 5.630 | 5,337,681 |
| 2022-05-25 | 5.500 | 5.620 | 5.460 | 5.620 | 5.610 | 5,051,001 |
| 2022-05-24 | 5.810 | 5.830 | 5.510 | 5.530 | 5.520 | 9,957,500 |
| 2022-05-23 | 5.710 | 5.830 | 5.700 | 5.810 | 5.800 | 7,639,404 |
| 2022-05-20 | 5.680 | 5.770 | 5.660 | 5.710 | 5.700 | 5,312,500 |
| 2022-05-19 | 5.610 | 5.700 | 5.600 | 5.660 | 5.650 | 5,257,976 |
| 2022-05-18 | 5.740 | 5.740 | 5.610 | 5.680 | 5.670 | 6,246,200 |
| 2022-05-17 | 5.860 | 5.870 | 5.600 | 5.720 | 5.710 | 7,781,876 |
| 2022-05-16 | 5.850 | 6.100 | 5.770 | 5.840 | 5.830 | 10,418,075 |
| 2022-05-13 | 5.710 | 5.850 | 5.670 | 5.800 | 5.790 | 7,604,375 |
| 2022-05-12 | 5.680 | 5.790 | 5.580 | 5.710 | 5.700 | 9,922,448 |
| 2022-05-11 | 5.870 | 5.980 | 5.700 | 5.710 | 5.700 | 13,908,721 |
| 2022-05-10 | 5.550 | 5.940 | 5.530 | 5.830 | 5.820 | 14,648,632 |
| 2022-05-09 | 5.500 | 5.660 | 5.490 | 5.590 | 5.580 | 7,100,694 |
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.