Henan Taloph Pharmaceutical Stock Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 5.040 | 5.110 | 5.000 | 5.080 | 5.080 | 9,053,200 |
| 2025-01-16 | 5.020 | 5.120 | 5.000 | 5.060 | 5.060 | 11,694,100 |
| 2025-01-15 | 5.120 | 5.120 | 4.980 | 5.000 | 5.000 | 13,207,310 |
| 2025-01-14 | 5.050 | 5.140 | 4.950 | 5.120 | 5.120 | 15,840,022 |
| 2025-01-13 | 4.920 | 4.980 | 4.710 | 4.920 | 4.920 | 15,449,115 |
| 2025-01-10 | 5.230 | 5.250 | 4.920 | 4.940 | 4.940 | 24,408,200 |
| 2025-01-09 | 5.420 | 5.440 | 5.220 | 5.240 | 5.240 | 26,971,736 |
| 2025-01-08 | 5.400 | 5.510 | 5.290 | 5.400 | 5.400 | 35,326,135 |
| 2025-01-07 | 5.480 | 5.550 | 5.260 | 5.410 | 5.410 | 53,749,841 |
| 2025-01-06 | 5.080 | 5.450 | 5.010 | 5.450 | 5.450 | 50,795,099 |
| 2025-01-03 | 5.000 | 5.120 | 4.900 | 4.950 | 4.950 | 14,136,695 |
| 2025-01-02 | 5.080 | 5.120 | 4.940 | 4.990 | 4.990 | 11,494,852 |
| 2024-12-31 | 5.180 | 5.220 | 5.070 | 5.090 | 5.090 | 13,088,400 |
| 2024-12-30 | 5.230 | 5.250 | 5.150 | 5.190 | 5.190 | 9,976,700 |
| 2024-12-27 | 5.140 | 5.310 | 5.100 | 5.250 | 5.250 | 13,841,700 |
| 2024-12-26 | 5.160 | 5.210 | 5.110 | 5.150 | 5.150 | 11,974,900 |
| 2024-12-25 | 5.310 | 5.350 | 5.150 | 5.180 | 5.180 | 16,884,441 |
| 2024-12-24 | 5.150 | 5.290 | 5.090 | 5.280 | 5.280 | 19,428,155 |
| 2024-12-23 | 5.480 | 5.480 | 5.060 | 5.070 | 5.070 | 23,622,609 |
| 2024-12-20 | 5.310 | 5.460 | 5.290 | 5.440 | 5.440 | 14,599,400 |
| 2024-12-19 | 5.300 | 5.370 | 5.220 | 5.310 | 5.310 | 11,016,500 |
| 2024-12-18 | 5.400 | 5.440 | 5.260 | 5.350 | 5.350 | 11,053,301 |
| 2024-12-17 | 5.630 | 5.640 | 5.310 | 5.360 | 5.360 | 19,131,900 |
| 2024-12-16 | 5.620 | 5.710 | 5.620 | 5.640 | 5.640 | 13,715,688 |
| 2024-12-13 | 5.690 | 5.740 | 5.600 | 5.620 | 5.620 | 16,971,310 |
| 2024-12-12 | 5.650 | 5.740 | 5.560 | 5.730 | 5.730 | 26,452,400 |
| 2024-12-11 | 5.520 | 5.610 | 5.500 | 5.610 | 5.610 | 17,952,010 |
| 2024-12-10 | 5.640 | 5.680 | 5.480 | 5.490 | 5.490 | 21,400,418 |
| 2024-12-09 | 5.630 | 5.690 | 5.480 | 5.550 | 5.550 | 23,604,001 |
| 2024-12-06 | 5.390 | 5.540 | 5.340 | 5.530 | 5.530 | 19,759,200 |
| 2024-12-05 | 5.410 | 5.450 | 5.350 | 5.410 | 5.410 | 17,295,001 |
| 2024-12-04 | 5.580 | 5.640 | 5.400 | 5.430 | 5.430 | 28,224,723 |
| 2024-12-03 | 5.520 | 5.870 | 5.440 | 5.650 | 5.650 | 48,393,287 |
| 2024-12-02 | 5.430 | 5.470 | 5.380 | 5.460 | 5.460 | 17,431,303 |
| 2024-11-29 | 5.350 | 5.410 | 5.300 | 5.380 | 5.380 | 15,623,201 |
| 2024-11-28 | 5.270 | 5.450 | 5.250 | 5.350 | 5.350 | 16,434,800 |
| 2024-11-27 | 5.300 | 5.320 | 5.080 | 5.300 | 5.300 | 12,675,000 |
| 2024-11-26 | 5.220 | 5.340 | 5.200 | 5.280 | 5.280 | 9,738,700 |
| 2024-11-25 | 5.100 | 5.250 | 5.070 | 5.240 | 5.240 | 13,125,200 |
| 2024-11-22 | 5.360 | 5.380 | 5.080 | 5.080 | 5.080 | 17,332,401 |
| 2024-11-21 | 5.280 | 5.460 | 5.260 | 5.350 | 5.350 | 16,673,401 |
| 2024-11-20 | 5.120 | 5.300 | 5.120 | 5.270 | 5.270 | 13,479,400 |
| 2024-11-19 | 5.090 | 5.150 | 5.020 | 5.140 | 5.140 | 10,083,200 |
| 2024-11-18 | 5.200 | 5.250 | 5.030 | 5.060 | 5.060 | 14,615,300 |
| 2024-11-15 | 5.300 | 5.340 | 5.150 | 5.170 | 5.170 | 12,498,900 |
| 2024-11-14 | 5.440 | 5.500 | 5.290 | 5.300 | 5.300 | 13,613,515 |
| 2024-11-13 | 5.530 | 5.630 | 5.380 | 5.470 | 5.470 | 18,380,606 |
| 2024-11-12 | 5.580 | 5.720 | 5.520 | 5.570 | 5.570 | 30,189,843 |
| 2024-11-11 | 5.480 | 5.590 | 5.440 | 5.550 | 5.550 | 19,916,073 |
| 2024-11-08 | 5.500 | 5.540 | 5.390 | 5.480 | 5.480 | 23,450,101 |
| 2024-11-07 | 5.230 | 5.460 | 5.210 | 5.440 | 5.440 | 27,246,181 |
| 2024-11-06 | 5.320 | 5.320 | 5.200 | 5.270 | 5.270 | 17,218,612 |
| 2024-11-05 | 5.230 | 5.310 | 5.220 | 5.290 | 5.290 | 17,686,995 |
| 2024-11-04 | 5.150 | 5.200 | 5.120 | 5.180 | 5.180 | 9,633,007 |
| 2024-11-01 | 5.250 | 5.290 | 5.100 | 5.130 | 5.130 | 15,363,952 |
| 2024-10-31 | 5.210 | 5.280 | 5.200 | 5.250 | 5.250 | 11,980,101 |
| 2024-10-30 | 5.220 | 5.270 | 5.170 | 5.240 | 5.240 | 14,250,872 |
| 2024-10-29 | 5.350 | 5.390 | 5.200 | 5.240 | 5.240 | 19,641,426 |
| 2024-10-28 | 5.190 | 5.360 | 5.170 | 5.340 | 5.340 | 22,403,917 |
| 2024-10-25 | 5.110 | 5.180 | 5.100 | 5.170 | 5.170 | 17,142,300 |
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.