Henan Taloph Pharmaceutical Stock Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 5.120 | 5.160 | 5.080 | 5.150 | 5.150 | 8,427,900 |
| 2025-04-21 | 5.060 | 5.120 | 5.010 | 5.120 | 5.120 | 8,036,000 |
| 2025-04-18 | 5.080 | 5.160 | 5.010 | 5.050 | 5.050 | 7,942,200 |
| 2025-04-17 | 5.020 | 5.120 | 5.010 | 5.070 | 5.070 | 8,086,900 |
| 2025-04-16 | 5.080 | 5.130 | 4.950 | 5.040 | 5.040 | 11,518,926 |
| 2025-04-15 | 5.090 | 5.160 | 5.050 | 5.130 | 5.130 | 9,452,100 |
| 2025-04-14 | 5.030 | 5.180 | 5.030 | 5.120 | 5.120 | 13,942,000 |
| 2025-04-11 | 5.000 | 5.060 | 4.950 | 4.990 | 4.990 | 10,226,904 |
| 2025-04-10 | 4.960 | 5.080 | 4.960 | 5.030 | 5.030 | 16,713,501 |
| 2025-04-09 | 4.890 | 4.940 | 4.510 | 4.910 | 4.910 | 26,158,870 |
| 2025-04-08 | 4.980 | 5.060 | 4.790 | 4.910 | 4.910 | 22,938,535 |
| 2025-04-07 | 5.360 | 5.360 | 4.990 | 4.990 | 4.990 | 28,474,000 |
| 2025-04-03 | 5.380 | 5.560 | 5.360 | 5.540 | 5.540 | 22,374,700 |
| 2025-04-02 | 5.480 | 5.510 | 5.390 | 5.420 | 5.420 | 16,472,500 |
| 2025-04-01 | 5.260 | 5.570 | 5.250 | 5.480 | 5.480 | 30,633,700 |
| 2025-03-31 | 5.330 | 5.340 | 5.180 | 5.250 | 5.250 | 13,802,100 |
| 2025-03-28 | 5.400 | 5.520 | 5.360 | 5.360 | 5.360 | 16,318,300 |
| 2025-03-27 | 5.360 | 5.430 | 5.240 | 5.410 | 5.410 | 13,537,330 |
| 2025-03-26 | 5.270 | 5.380 | 5.220 | 5.350 | 5.350 | 12,950,706 |
| 2025-03-25 | 5.260 | 5.330 | 5.190 | 5.300 | 5.300 | 14,026,100 |
| 2025-03-24 | 5.330 | 5.450 | 5.180 | 5.270 | 5.270 | 22,774,001 |
| 2025-03-21 | 5.700 | 5.720 | 5.390 | 5.420 | 5.420 | 35,489,600 |
| 2025-03-20 | 5.430 | 5.530 | 5.410 | 5.530 | 5.530 | 18,765,720 |
| 2025-03-19 | 5.480 | 5.560 | 5.410 | 5.430 | 5.430 | 22,112,200 |
| 2025-03-18 | 5.370 | 5.400 | 5.340 | 5.390 | 5.390 | 7,977,613 |
| 2025-03-17 | 5.350 | 5.450 | 5.340 | 5.370 | 5.370 | 13,628,205 |
| 2025-03-14 | 5.250 | 5.340 | 5.220 | 5.340 | 5.340 | 12,705,296 |
| 2025-03-13 | 5.280 | 5.290 | 5.200 | 5.240 | 5.240 | 9,401,507 |
| 2025-03-12 | 5.250 | 5.320 | 5.230 | 5.280 | 5.280 | 9,860,128 |
| 2025-03-11 | 5.230 | 5.260 | 5.200 | 5.250 | 5.250 | 8,722,695 |
| 2025-03-10 | 5.240 | 5.320 | 5.240 | 5.280 | 5.280 | 8,773,710 |
| 2025-03-07 | 5.320 | 5.320 | 5.230 | 5.260 | 5.260 | 13,969,010 |
| 2025-03-06 | 5.300 | 5.330 | 5.220 | 5.320 | 5.320 | 13,322,908 |
| 2025-03-05 | 5.380 | 5.390 | 5.250 | 5.300 | 5.300 | 12,117,030 |
| 2025-03-04 | 5.350 | 5.400 | 5.330 | 5.370 | 5.370 | 10,118,800 |
| 2025-03-03 | 5.390 | 5.500 | 5.340 | 5.370 | 5.370 | 12,077,201 |
| 2025-02-28 | 5.460 | 5.490 | 5.360 | 5.380 | 5.380 | 11,976,632 |
| 2025-02-27 | 5.520 | 5.540 | 5.390 | 5.470 | 5.470 | 16,618,183 |
| 2025-02-26 | 5.560 | 5.610 | 5.470 | 5.540 | 5.540 | 18,044,200 |
| 2025-02-25 | 5.490 | 5.630 | 5.450 | 5.550 | 5.550 | 26,201,830 |
| 2025-02-24 | 5.370 | 5.580 | 5.330 | 5.530 | 5.530 | 38,161,854 |
| 2025-02-21 | 5.470 | 5.500 | 5.330 | 5.350 | 5.350 | 26,347,100 |
| 2025-02-20 | 5.250 | 5.780 | 5.240 | 5.420 | 5.420 | 46,797,795 |
| 2025-02-19 | 5.260 | 5.260 | 5.180 | 5.250 | 5.250 | 10,360,554 |
| 2025-02-18 | 5.390 | 5.400 | 5.230 | 5.240 | 5.240 | 12,186,600 |
| 2025-02-17 | 5.390 | 5.440 | 5.330 | 5.400 | 5.400 | 11,686,295 |
| 2025-02-14 | 5.340 | 5.420 | 5.330 | 5.340 | 5.340 | 10,241,800 |
| 2025-02-13 | 5.390 | 5.410 | 5.340 | 5.340 | 5.340 | 9,067,800 |
| 2025-02-12 | 5.430 | 5.450 | 5.330 | 5.390 | 5.390 | 14,313,500 |
| 2025-02-11 | 5.490 | 5.500 | 5.410 | 5.440 | 5.440 | 11,132,302 |
| 2025-02-10 | 5.390 | 5.500 | 5.390 | 5.490 | 5.490 | 18,342,500 |
| 2025-02-07 | 5.390 | 5.430 | 5.340 | 5.390 | 5.390 | 16,671,200 |
| 2025-02-06 | 5.320 | 5.400 | 5.250 | 5.390 | 5.390 | 14,798,405 |
| 2025-02-05 | 5.310 | 5.470 | 5.300 | 5.360 | 5.360 | 18,838,401 |
| 2025-01-27 | 5.190 | 5.290 | 5.170 | 5.260 | 5.260 | 10,519,600 |
| 2025-01-24 | 5.240 | 5.280 | 5.150 | 5.190 | 5.190 | 12,540,200 |
| 2025-01-23 | 5.170 | 5.300 | 5.150 | 5.180 | 5.180 | 15,569,900 |
| 2025-01-22 | 5.160 | 5.160 | 5.060 | 5.120 | 5.120 | 8,972,100 |
| 2025-01-21 | 5.260 | 5.270 | 5.120 | 5.160 | 5.160 | 12,648,300 |
| 2025-01-20 | 5.130 | 5.340 | 5.070 | 5.250 | 5.250 | 22,058,352 |
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.