Henan Taloph Pharmaceutical Stock Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 6.690 | 6.710 | 6.560 | 6.580 | 6.580 | 20,434,271 |
| 2026-01-14 | 6.890 | 6.920 | 6.670 | 6.760 | 6.760 | 40,506,157 |
| 2026-01-13 | 6.720 | 6.980 | 6.690 | 6.860 | 6.860 | 51,110,831 |
| 2026-01-12 | 6.720 | 6.790 | 6.640 | 6.690 | 6.690 | 28,351,778 |
| 2026-01-09 | 6.800 | 6.840 | 6.690 | 6.740 | 6.740 | 21,752,252 |
| 2026-01-08 | 6.740 | 6.850 | 6.680 | 6.780 | 6.780 | 15,844,589 |
| 2026-01-07 | 6.750 | 6.790 | 6.660 | 6.740 | 6.740 | 16,049,300 |
| 2026-01-06 | 6.730 | 6.810 | 6.660 | 6.750 | 6.750 | 20,105,400 |
| 2026-01-05 | 6.560 | 6.730 | 6.560 | 6.710 | 6.710 | 16,384,431 |
| 2025-12-31 | 6.650 | 6.650 | 6.500 | 6.580 | 6.580 | 14,520,485 |
| 2025-12-30 | 6.550 | 6.770 | 6.500 | 6.660 | 6.660 | 23,414,432 |
| 2025-12-29 | 6.790 | 6.800 | 6.490 | 6.560 | 6.560 | 30,095,539 |
| 2025-12-26 | 6.950 | 6.950 | 6.790 | 6.790 | 6.790 | 20,455,603 |
| 2025-12-25 | 6.850 | 7.020 | 6.820 | 6.940 | 6.940 | 19,873,378 |
| 2025-12-24 | 6.860 | 6.880 | 6.750 | 6.860 | 6.860 | 16,995,157 |
| 2025-12-23 | 7.080 | 7.120 | 6.850 | 6.860 | 6.860 | 19,391,301 |
| 2025-12-22 | 7.120 | 7.180 | 7.000 | 7.030 | 7.030 | 22,210,095 |
| 2025-12-19 | 7.000 | 7.180 | 6.950 | 7.150 | 7.150 | 23,395,100 |
| 2025-12-18 | 7.050 | 7.170 | 6.930 | 6.960 | 6.960 | 26,751,168 |
| 2025-12-17 | 6.760 | 7.150 | 6.680 | 7.070 | 7.070 | 37,505,174 |
| 2025-12-16 | 6.860 | 6.950 | 6.610 | 6.720 | 6.720 | 31,192,206 |
| 2025-12-15 | 7.020 | 7.070 | 6.880 | 6.880 | 6.880 | 35,788,898 |
| 2025-12-12 | 7.510 | 7.520 | 7.110 | 7.120 | 7.120 | 43,621,207 |
| 2025-12-11 | 7.380 | 7.570 | 7.080 | 7.460 | 7.460 | 69,112,977 |
| 2025-12-10 | 7.770 | 7.790 | 7.400 | 7.450 | 7.450 | 74,596,873 |
| 2025-12-09 | 9.440 | 9.440 | 7.720 | 8.200 | 8.200 | 137,144,250 |
| 2025-12-08 | 8.580 | 8.580 | 8.580 | 8.580 | 8.580 | 0 |
| 2025-12-05 | 8.580 | 8.580 | 8.580 | 8.580 | 8.580 | 0 |
| 2025-12-04 | 8.580 | 8.580 | 8.580 | 8.580 | 8.580 | 0 |
| 2025-12-03 | 8.580 | 8.580 | 8.580 | 8.580 | 8.580 | 0 |
| 2025-12-02 | 8.580 | 8.580 | 8.580 | 8.580 | 8.580 | 0 |
| 2025-12-01 | 8.240 | 8.840 | 8.010 | 8.580 | 8.580 | 89,740,114 |
| 2025-11-28 | 7.660 | 8.070 | 7.550 | 8.040 | 8.040 | 67,076,787 |
| 2025-11-27 | 7.460 | 7.700 | 7.370 | 7.630 | 7.630 | 38,679,295 |
| 2025-11-26 | 7.520 | 7.730 | 7.450 | 7.490 | 7.490 | 36,794,873 |
| 2025-11-25 | 7.450 | 7.650 | 7.410 | 7.550 | 7.550 | 36,849,930 |
| 2025-11-24 | 7.200 | 7.440 | 7.180 | 7.370 | 7.370 | 26,749,100 |
| 2025-11-21 | 7.300 | 7.460 | 7.070 | 7.180 | 7.180 | 27,026,606 |
| 2025-11-20 | 7.270 | 7.500 | 7.120 | 7.440 | 7.440 | 34,424,953 |
| 2025-11-19 | 7.520 | 7.570 | 7.160 | 7.200 | 7.200 | 27,635,800 |
| 2025-11-18 | 7.790 | 7.870 | 7.450 | 7.530 | 7.530 | 37,094,046 |
| 2025-11-17 | 7.770 | 7.980 | 7.690 | 7.860 | 7.860 | 45,345,252 |
| 2025-11-14 | 7.750 | 8.270 | 7.740 | 7.800 | 7.800 | 79,478,877 |
| 2025-11-13 | 7.510 | 7.910 | 7.370 | 7.900 | 7.900 | 79,342,105 |
| 2025-11-12 | 7.590 | 7.770 | 7.310 | 7.530 | 7.530 | 94,539,342 |
| 2025-11-11 | 6.810 | 7.510 | 6.770 | 7.510 | 7.510 | 63,061,632 |
| 2025-11-10 | 6.750 | 6.850 | 6.740 | 6.830 | 6.830 | 17,937,149 |
| 2025-11-07 | 6.630 | 6.790 | 6.610 | 6.750 | 6.750 | 19,773,832 |
| 2025-11-06 | 6.680 | 6.710 | 6.570 | 6.620 | 6.620 | 11,090,705 |
| 2025-11-05 | 6.560 | 6.790 | 6.560 | 6.680 | 6.680 | 17,263,951 |
| 2025-11-04 | 6.580 | 6.640 | 6.510 | 6.610 | 6.610 | 14,094,000 |
| 2025-11-03 | 6.490 | 6.620 | 6.460 | 6.580 | 6.580 | 19,332,513 |
| 2025-10-31 | 6.260 | 6.470 | 6.250 | 6.440 | 6.440 | 15,797,713 |
| 2025-10-30 | 6.440 | 6.450 | 6.240 | 6.260 | 6.260 | 19,259,500 |
| 2025-10-29 | 6.470 | 6.480 | 6.390 | 6.430 | 6.430 | 12,989,100 |
| 2025-10-28 | 6.510 | 6.560 | 6.450 | 6.470 | 6.470 | 11,076,500 |
| 2025-10-27 | 6.590 | 6.600 | 6.500 | 6.500 | 6.500 | 13,614,600 |
| 2025-10-24 | 6.620 | 6.730 | 6.510 | 6.550 | 6.550 | 14,404,100 |
| 2025-10-23 | 6.630 | 6.690 | 6.490 | 6.590 | 6.590 | 13,991,600 |
| 2025-10-22 | 6.560 | 6.790 | 6.520 | 6.670 | 6.670 | 18,114,722 |
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.