Henan Taloph Pharmaceutical Stock Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 6.310 | 6.350 | 6.190 | 6.250 | 6.250 | 13,464,593 |
| 2025-07-18 | 6.290 | 6.330 | 6.210 | 6.300 | 6.300 | 16,181,800 |
| 2025-07-17 | 6.220 | 6.350 | 6.200 | 6.270 | 6.270 | 14,579,539 |
| 2025-07-16 | 6.210 | 6.250 | 6.120 | 6.230 | 6.230 | 13,557,010 |
| 2025-07-15 | 6.290 | 6.310 | 6.080 | 6.150 | 6.150 | 21,464,620 |
| 2025-07-14 | 6.010 | 6.440 | 5.990 | 6.280 | 6.280 | 36,275,920 |
| 2025-07-11 | 6.010 | 6.040 | 5.900 | 6.010 | 6.010 | 15,402,000 |
| 2025-07-10 | 5.940 | 6.060 | 5.910 | 6.010 | 6.010 | 18,027,294 |
| 2025-07-09 | 5.930 | 5.950 | 5.830 | 5.920 | 5.920 | 14,931,401 |
| 2025-07-08 | 5.910 | 5.980 | 5.870 | 5.910 | 5.910 | 11,599,800 |
| 2025-07-07 | 5.810 | 5.970 | 5.810 | 5.920 | 5.920 | 17,246,930 |
| 2025-07-04 | 5.860 | 5.950 | 5.780 | 5.840 | 5.840 | 13,927,531 |
| 2025-07-03 | 5.660 | 5.880 | 5.660 | 5.860 | 5.860 | 21,429,409 |
| 2025-07-02 | 5.720 | 5.900 | 5.650 | 5.700 | 5.700 | 13,482,100 |
| 2025-07-01 | 5.590 | 5.730 | 5.580 | 5.720 | 5.720 | 18,214,521 |
| 2025-06-30 | 5.580 | 5.590 | 5.510 | 5.590 | 5.590 | 9,512,495 |
| 2025-06-27 | 5.570 | 5.630 | 5.560 | 5.590 | 5.590 | 8,556,900 |
| 2025-06-26 | 5.680 | 5.700 | 5.550 | 5.570 | 5.570 | 13,210,600 |
| 2025-06-25 | 5.810 | 5.900 | 5.640 | 5.690 | 5.690 | 14,524,600 |
| 2025-06-24 | 5.630 | 5.830 | 5.610 | 5.800 | 5.800 | 14,670,100 |
| 2025-06-23 | 5.560 | 5.680 | 5.510 | 5.630 | 5.630 | 11,404,030 |
| 2025-06-20 | 5.560 | 5.680 | 5.510 | 5.560 | 5.560 | 10,448,500 |
| 2025-06-19 | 5.690 | 5.700 | 5.530 | 5.570 | 5.570 | 13,755,500 |
| 2025-06-18 | 5.770 | 5.810 | 5.650 | 5.690 | 5.690 | 13,480,160 |
| 2025-06-17 | 5.950 | 6.000 | 5.780 | 5.820 | 5.820 | 17,879,800 |
| 2025-06-16 | 5.940 | 6.020 | 5.900 | 5.940 | 5.940 | 15,841,500 |
| 2025-06-13 | 6.020 | 6.180 | 5.920 | 5.950 | 5.950 | 29,562,601 |
| 2025-06-12 | 5.860 | 6.190 | 5.820 | 6.140 | 6.140 | 25,612,141 |
| 2025-06-11 | 5.940 | 6.010 | 5.830 | 5.870 | 5.870 | 16,230,909 |
| 2025-06-10 | 5.870 | 6.030 | 5.840 | 5.920 | 5.920 | 27,529,330 |
| 2025-06-09 | 5.770 | 5.910 | 5.770 | 5.870 | 5.870 | 17,072,647 |
| 2025-06-06 | 5.830 | 5.880 | 5.700 | 5.770 | 5.770 | 19,868,010 |
| 2025-06-05 | 5.850 | 5.930 | 5.760 | 5.810 | 5.810 | 25,576,821 |
| 2025-06-04 | 5.760 | 5.920 | 5.670 | 5.850 | 5.850 | 44,296,001 |
| 2025-06-03 | 5.680 | 5.830 | 5.640 | 5.670 | 5.670 | 29,686,927 |
| 2025-05-30 | 5.490 | 5.690 | 5.460 | 5.580 | 5.580 | 24,526,400 |
| 2025-05-29 | 5.380 | 5.500 | 5.360 | 5.490 | 5.490 | 12,978,200 |
| 2025-05-28 | 5.450 | 5.510 | 5.380 | 5.400 | 5.400 | 7,988,800 |
| 2025-05-27 | 5.330 | 5.470 | 5.330 | 5.470 | 5.470 | 14,582,100 |
| 2025-05-26 | 5.370 | 5.370 | 5.270 | 5.340 | 5.340 | 10,347,705 |
| 2025-05-23 | 5.430 | 5.480 | 5.350 | 5.370 | 5.370 | 15,200,000 |
| 2025-05-22 | 5.390 | 5.440 | 5.340 | 5.360 | 5.360 | 9,532,563 |
| 2025-05-21 | 5.440 | 5.440 | 5.390 | 5.400 | 5.400 | 8,405,243 |
| 2025-05-20 | 5.380 | 5.470 | 5.380 | 5.430 | 5.430 | 9,701,103 |
| 2025-05-19 | 5.420 | 5.520 | 5.390 | 5.410 | 5.410 | 18,070,603 |
| 2025-05-16 | 5.330 | 5.420 | 5.310 | 5.420 | 5.420 | 13,326,600 |
| 2025-05-15 | 5.330 | 5.350 | 5.270 | 5.320 | 5.320 | 6,655,288 |
| 2025-05-14 | 5.340 | 5.380 | 5.250 | 5.330 | 5.330 | 12,409,811 |
| 2025-05-13 | 5.390 | 5.400 | 5.300 | 5.340 | 5.340 | 12,507,700 |
| 2025-05-12 | 5.400 | 5.470 | 5.340 | 5.360 | 5.360 | 20,902,754 |
| 2025-05-09 | 5.180 | 5.470 | 5.120 | 5.390 | 5.390 | 33,769,390 |
| 2025-05-08 | 5.100 | 5.200 | 5.080 | 5.170 | 5.170 | 10,303,000 |
| 2025-05-07 | 5.170 | 5.220 | 5.090 | 5.130 | 5.130 | 10,951,558 |
| 2025-05-06 | 5.080 | 5.130 | 5.010 | 5.130 | 5.130 | 8,697,059 |
| 2025-04-30 | 5.110 | 5.150 | 5.010 | 5.020 | 5.020 | 16,790,670 |
| 2025-04-29 | 5.140 | 5.190 | 5.090 | 5.150 | 5.150 | 5,937,000 |
| 2025-04-28 | 5.210 | 5.220 | 5.120 | 5.140 | 5.140 | 8,578,100 |
| 2025-04-25 | 5.220 | 5.280 | 5.140 | 5.220 | 5.220 | 10,907,500 |
| 2025-04-24 | 5.150 | 5.240 | 5.120 | 5.180 | 5.180 | 13,437,900 |
| 2025-04-23 | 5.160 | 5.170 | 5.110 | 5.130 | 5.130 | 7,825,200 |
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.