Henan Taloph Pharmaceutical Stock Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	6.620	6.950	6.610	6.910	6.898	8,877,353
2022-01-27	6.850	6.880	6.570	6.600	6.589	8,040,388
2022-01-26	6.970	7.070	6.760	6.850	6.838	8,511,412
2022-01-25	7.240	7.280	6.840	7.030	7.018	10,972,003
2022-01-24	7.460	7.480	7.170	7.220	7.208	8,136,795
2022-01-21	7.630	7.680	7.340	7.420	7.407	10,902,318
2022-01-20	7.860	8.100	7.600	7.630	7.617	15,105,763
2022-01-19	7.800	8.000	7.750	7.830	7.817	18,910,197
2022-01-18	8.860	8.900	8.050	8.050	8.036	23,780,000
2022-01-17	8.960	9.000	8.770	8.940	8.925	13,152,400
2022-01-14	8.580	9.020	8.530	8.920	8.905	23,704,096
2022-01-13	8.690	8.830	8.540	8.610	8.595	9,799,611
2022-01-12	8.850	8.920	8.690	8.740	8.725	11,926,616
2022-01-11	8.700	9.000	8.660	8.700	8.685	13,126,072
2022-01-10	8.680	8.910	8.630	8.730	8.715	11,740,926
2022-01-07	8.970	8.970	8.650	8.680	8.665	16,147,864
2022-01-06	8.820	9.040	8.640	8.910	8.895	20,044,928
2022-01-05	9.010	9.090	8.590	8.680	8.665	28,281,792
2022-01-04	9.210	9.210	8.810	9.010	8.994	26,761,112
2021-12-31	8.850	9.100	8.720	8.980	8.965	29,029,005
2021-12-30	8.700	8.920	8.560	8.820	8.805	19,606,805
2021-12-29	8.300	8.990	8.300	8.750	8.735	34,189,151
2021-12-28	8.460	8.520	8.200	8.390	8.376	14,722,544
2021-12-27	8.000	8.460	7.980	8.450	8.435	28,662,632
2021-12-24	7.880	8.160	7.760	8.060	8.046	19,397,615
2021-12-23	8.070	8.080	7.830	7.870	7.856	10,014,907
2021-12-22	7.810	8.180	7.740	8.080	8.066	14,769,941
2021-12-21	7.710	7.770	7.510	7.770	7.757	10,345,289
2021-12-20	7.770	7.780	7.660	7.710	7.697	7,642,055
2021-12-17	7.830	7.920	7.660	7.690	7.677	9,295,829
2021-12-16	7.980	8.000	7.730	7.830	7.817	10,150,791
2021-12-15	8.130	8.160	7.920	7.950	7.936	11,255,243
2021-12-14	7.870	8.150	7.770	8.060	8.046	11,376,324
2021-12-13	7.850	7.920	7.780	7.840	7.827	9,672,940
2021-12-10	7.860	7.880	7.680	7.770	7.757	10,766,297
2021-12-09	7.810	7.940	7.810	7.840	7.827	9,233,338
2021-12-08	7.810	7.960	7.700	7.780	7.767	10,106,879
2021-12-07	7.850	7.980	7.740	7.780	7.767	9,090,100
2021-12-06	7.960	8.040	7.850	7.940	7.926	8,183,847
2021-12-03	7.970	8.130	7.660	8.000	7.986	18,030,975
2021-12-02	8.400	8.440	7.880	7.990	7.976	25,231,312
2021-12-01	8.540	8.580	8.200	8.370	8.356	21,377,226
2021-11-30	9.400	9.400	8.450	8.610	8.595	46,905,566
2021-11-29	8.940	9.390	8.870	9.390	9.374	21,964,102
2021-11-26	9.060	9.090	8.740	8.960	8.945	12,631,900
2021-11-25	8.900	9.180	8.870	9.030	9.014	15,802,824
2021-11-24	8.670	9.000	8.600	8.940	8.925	14,774,145
2021-11-23	8.820	8.860	8.620	8.670	8.655	9,286,600
2021-11-22	8.810	8.990	8.740	8.850	8.835	9,400,512
2021-11-19	8.670	8.900	8.530	8.790	8.775	8,364,000
2021-11-18	8.870	8.880	8.610	8.680	8.665	9,813,853
2021-11-17	9.020	9.100	8.790	8.800	8.785	15,160,454
2021-11-16	8.520	9.150	8.470	9.050	9.034	22,748,454
2021-11-15	8.550	8.710	8.350	8.550	8.535	15,082,370
2021-11-12	8.950	8.950	8.230	8.630	8.615	24,132,816
2021-11-11	8.970	9.260	8.870	8.900	8.885	10,382,900
2021-11-10	8.970	9.120	8.900	8.990	8.975	10,122,600
2021-11-09	8.850	9.110	8.750	8.970	8.955	10,550,428
2021-11-08	8.850	9.070	8.600	8.850	8.835	9,009,020
2021-11-05	8.440	9.050	8.440	8.900	8.885	19,832,600

← NewerPage 20 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.