Henan Taloph Pharmaceutical Stock Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	5.380	5.560	5.290	5.510	5.501	8,679,617
2022-05-05	5.400	5.530	5.320	5.480	5.471	8,115,037
2022-04-29	5.260	5.480	5.220	5.400	5.391	10,249,007
2022-04-28	5.420	5.500	5.170	5.300	5.291	9,062,600
2022-04-27	5.100	5.450	4.650	5.420	5.411	13,984,268
2022-04-26	5.260	5.400	5.140	5.170	5.161	12,287,657
2022-04-25	5.820	5.850	5.270	5.270	5.261	17,644,478
2022-04-22	6.000	6.010	5.820	5.860	5.850	11,119,039
2022-04-21	6.470	6.490	5.970	6.010	6.000	15,096,775
2022-04-20	6.700	6.780	6.420	6.470	6.459	15,624,647
2022-04-19	6.890	6.920	6.720	6.780	6.768	9,119,472
2022-04-18	6.990	6.990	6.710	6.890	6.878	8,064,442
2022-04-15	7.200	7.200	6.980	7.000	6.988	11,272,200
2022-04-14	7.000	7.430	6.990	7.190	7.178	14,726,049
2022-04-13	7.420	7.550	6.990	7.000	6.988	17,064,066
2022-04-12	7.400	7.560	7.310	7.520	7.507	12,576,127
2022-04-11	7.650	7.810	7.510	7.530	7.517	12,757,307
2022-04-08	7.790	7.840	7.500	7.710	7.697	16,413,632
2022-04-07	8.010	8.140	7.700	7.750	7.737	22,544,886
2022-04-06	7.880	8.060	7.810	7.970	7.956	31,351,745
2022-04-01	7.810	7.900	7.600	7.660	7.647	25,576,321
2022-03-31	7.830	8.420	7.710	8.000	7.986	48,537,102
2022-03-30	8.000	8.060	7.620	7.820	7.807	27,337,999
2022-03-29	7.940	8.210	7.510	7.930	7.916	40,296,512
2022-03-28	7.810	8.500	7.760	8.180	8.166	57,973,511
2022-03-25	8.050	8.390	7.670	7.800	7.787	78,379,372
2022-03-24	6.990	7.650	6.910	7.650	7.637	34,419,880
2022-03-23	6.860	7.150	6.790	6.950	6.938	17,170,983
2022-03-22	6.980	7.030	6.820	6.870	6.858	11,055,310
2022-03-21	7.000	7.070	6.850	7.040	7.028	14,946,639
2022-03-18	6.820	6.950	6.760	6.910	6.898	8,910,116
2022-03-17	6.630	6.990	6.600	6.820	6.808	15,223,909
2022-03-16	6.740	6.800	6.230	6.610	6.599	12,149,400
2022-03-15	7.030	7.040	6.500	6.640	6.629	13,551,675
2022-03-14	7.190	7.280	7.030	7.040	7.028	11,824,869
2022-03-11	6.990	7.200	6.920	7.190	7.178	13,128,629
2022-03-10	6.760	7.100	6.720	7.080	7.068	14,846,306
2022-03-09	6.760	6.820	6.210	6.680	6.669	9,324,178
2022-03-08	6.970	6.970	6.670	6.770	6.758	8,603,457
2022-03-07	7.100	7.180	6.900	6.970	6.958	9,388,151
2022-03-04	7.130	7.300	7.060	7.140	7.128	13,866,963
2022-03-03	7.150	7.210	7.070	7.140	7.128	8,110,601
2022-03-02	7.050	7.240	7.010	7.160	7.148	11,921,110
2022-03-01	7.040	7.090	6.970	7.040	7.028	4,045,955
2022-02-28	7.060	7.120	6.880	7.050	7.038	6,806,270
2022-02-25	6.950	7.180	6.950	7.020	7.008	8,795,293
2022-02-24	7.060	7.200	6.800	6.920	6.908	12,308,782
2022-02-23	7.080	7.130	7.040	7.060	7.048	6,840,089
2022-02-22	7.290	7.300	7.050	7.070	7.058	7,586,821
2022-02-21	6.890	7.280	6.880	7.260	7.248	12,738,110
2022-02-18	6.870	6.950	6.790	6.930	6.918	5,876,938
2022-02-17	6.990	7.030	6.820	6.870	6.858	8,093,614
2022-02-16	7.100	7.130	6.940	6.990	6.978	7,100,597
2022-02-15	7.190	7.250	6.960	7.060	7.048	9,680,079
2022-02-14	7.120	7.300	7.010	7.170	7.158	7,221,880
2022-02-11	7.300	7.330	7.030	7.050	7.038	7,327,177
2022-02-10	7.290	7.470	7.220	7.300	7.287	6,284,335
2022-02-09	7.140	7.490	7.100	7.350	7.337	9,405,316
2022-02-08	6.860	7.150	6.800	7.130	7.118	7,748,514
2022-02-07	6.950	7.040	6.810	6.870	6.858	7,121,510

← NewerPage 19 of 21 · 1,212 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.