Henan Taloph Pharmaceutical Stock Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	6.450	6.620	6.430	6.610	6.610	14,699,534
2025-10-20	6.450	6.510	6.400	6.450	6.450	11,513,899
2025-10-17	6.590	6.600	6.300	6.450	6.450	20,099,926
2025-10-16	6.720	6.770	6.580	6.600	6.600	16,663,303
2025-10-15	6.650	6.760	6.580	6.710	6.710	13,860,388
2025-10-14	6.650	6.860	6.570	6.640	6.640	22,949,625
2025-10-13	6.560	6.650	6.410	6.620	6.620	16,659,955
2025-10-10	6.530	6.800	6.530	6.680	6.680	22,433,904
2025-10-09	6.490	6.690	6.470	6.560	6.560	17,243,600
2025-09-30	6.500	6.570	6.440	6.490	6.490	14,593,000
2025-09-29	6.320	6.650	6.160	6.520	6.520	22,659,164
2025-09-26	6.450	6.450	6.290	6.330	6.330	10,471,242
2025-09-25	6.600	6.650	6.450	6.470	6.470	14,966,800
2025-09-24	6.340	6.610	6.270	6.600	6.600	21,580,587
2025-09-23	6.370	6.440	6.130	6.330	6.330	17,038,664
2025-09-22	6.450	6.510	6.340	6.430	6.430	12,804,600
2025-09-19	6.580	6.610	6.370	6.400	6.400	21,335,600
2025-09-18	6.710	6.770	6.530	6.580	6.580	25,211,815
2025-09-17	6.640	7.050	6.600	6.760	6.760	37,951,460
2025-09-16	6.490	6.720	6.390	6.640	6.640	24,864,815
2025-09-15	6.630	6.630	6.480	6.490	6.490	15,782,459
2025-09-12	6.700	6.750	6.580	6.630	6.630	20,292,230
2025-09-11	6.550	6.700	6.380	6.690	6.690	21,991,424
2025-09-10	6.650	6.730	6.510	6.550	6.550	16,186,439
2025-09-09	6.800	6.820	6.570	6.640	6.640	20,509,830
2025-09-08	6.850	6.970	6.750	6.790	6.790	20,502,000
2025-09-05	6.720	6.860	6.530	6.810	6.810	22,717,804
2025-09-04	6.750	6.870	6.600	6.750	6.750	24,696,550
2025-09-03	6.990	7.180	6.700	6.720	6.720	29,442,282
2025-09-02	7.070	7.070	6.800	7.000	7.000	25,689,712
2025-09-01	6.790	7.070	6.790	7.050	7.050	34,217,844
2025-08-29	6.820	6.970	6.770	6.790	6.790	16,366,290
2025-08-28	6.870	7.050	6.680	6.840	6.840	30,107,353
2025-08-27	7.230	7.230	6.870	6.870	6.870	43,549,019
2025-08-26	6.820	7.320	6.770	7.240	7.240	54,101,671
2025-08-25	6.970	7.000	6.820	6.870	6.870	28,785,600
2025-08-22	6.670	7.090	6.530	6.970	6.970	50,362,205
2025-08-21	6.740	6.750	6.620	6.670	6.670	17,826,811
2025-08-20	6.830	6.880	6.680	6.720	6.720	25,304,811
2025-08-19	6.950	7.110	6.820	6.830	6.830	31,159,213
2025-08-18	7.000	7.070	6.860	6.950	6.950	31,493,400
2025-08-15	6.730	7.200	6.640	7.000	7.000	54,898,820
2025-08-14	6.810	6.970	6.710	6.780	6.780	32,788,615
2025-08-13	6.730	6.880	6.580	6.810	6.810	40,765,597
2025-08-12	6.740	6.980	6.680	6.730	6.730	38,890,958
2025-08-11	6.680	6.920	6.560	6.750	6.750	65,572,618
2025-08-08	6.150	6.760	6.060	6.610	6.610	86,893,525
2025-08-07	6.280	6.320	6.130	6.150	6.150	40,927,095
2025-08-06	6.480	6.540	6.290	6.300	6.300	49,731,000
2025-08-05	6.630	6.700	6.370	6.470	6.470	63,317,901
2025-08-04	7.150	7.150	6.590	6.660	6.660	114,858,027
2025-08-01	6.190	6.820	6.190	6.820	6.820	32,429,774
2025-07-31	6.330	6.330	6.180	6.200	6.200	17,494,801
2025-07-30	6.250	6.400	6.210	6.330	6.330	26,755,200
2025-07-29	6.230	6.270	6.070	6.260	6.260	17,163,118
2025-07-28	6.170	6.250	6.150	6.210	6.210	11,630,501
2025-07-25	6.250	6.290	6.160	6.170	6.170	13,287,900
2025-07-24	6.160	6.320	6.150	6.240	6.240	15,778,051
2025-07-23	6.140	6.220	6.100	6.160	6.160	12,594,600
2025-07-22	6.230	6.260	6.130	6.140	6.140	17,568,501

← NewerPage 5 of 21 · 1,215 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.