Henan Taloph Pharmaceutical Stock Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 5.090 | 5.180 | 5.090 | 5.120 | 5.120 | 12,265,530 |
| 2024-10-23 | 5.150 | 5.180 | 5.080 | 5.100 | 5.100 | 15,698,369 |
| 2024-10-22 | 5.050 | 5.180 | 5.030 | 5.150 | 5.150 | 18,730,539 |
| 2024-10-21 | 4.980 | 5.060 | 4.960 | 5.050 | 5.050 | 18,822,437 |
| 2024-10-18 | 4.890 | 5.090 | 4.880 | 5.000 | 5.000 | 18,068,553 |
| 2024-10-17 | 4.950 | 5.010 | 4.880 | 4.890 | 4.890 | 10,095,396 |
| 2024-10-16 | 4.810 | 4.970 | 4.790 | 4.920 | 4.920 | 10,268,277 |
| 2024-10-15 | 4.950 | 5.020 | 4.910 | 4.910 | 4.910 | 12,810,100 |
| 2024-10-14 | 4.910 | 4.990 | 4.850 | 4.980 | 4.980 | 15,045,259 |
| 2024-10-11 | 5.100 | 5.160 | 4.860 | 4.910 | 4.910 | 18,400,149 |
| 2024-10-10 | 5.170 | 5.300 | 5.110 | 5.170 | 5.170 | 23,785,387 |
| 2024-10-09 | 5.420 | 5.420 | 4.970 | 5.170 | 5.170 | 46,473,208 |
| 2024-10-08 | 5.800 | 5.800 | 5.260 | 5.510 | 5.510 | 47,653,631 |
| 2024-09-30 | 5.050 | 5.330 | 4.910 | 5.280 | 5.280 | 47,880,580 |
| 2024-09-27 | 4.770 | 4.920 | 4.740 | 4.880 | 4.880 | 20,892,447 |
| 2024-09-26 | 4.620 | 4.730 | 4.580 | 4.730 | 4.730 | 22,430,047 |
| 2024-09-25 | 4.610 | 4.840 | 4.580 | 4.680 | 4.680 | 31,619,121 |
| 2024-09-24 | 4.500 | 4.610 | 4.460 | 4.600 | 4.600 | 27,051,183 |
| 2024-09-23 | 4.480 | 4.740 | 4.420 | 4.580 | 4.580 | 31,086,262 |
| 2024-09-20 | 4.390 | 4.410 | 4.310 | 4.320 | 4.320 | 9,566,500 |
| 2024-09-19 | 4.390 | 4.460 | 4.320 | 4.440 | 4.440 | 14,276,666 |
| 2024-09-18 | 4.260 | 4.700 | 4.190 | 4.370 | 4.370 | 16,966,567 |
| 2024-09-13 | 4.330 | 4.360 | 4.260 | 4.270 | 4.270 | 5,127,747 |
| 2024-09-12 | 4.310 | 4.390 | 4.310 | 4.320 | 4.320 | 5,459,900 |
| 2024-09-11 | 4.330 | 4.360 | 4.290 | 4.310 | 4.310 | 4,223,100 |
| 2024-09-10 | 4.380 | 4.400 | 4.280 | 4.340 | 4.340 | 5,783,100 |
| 2024-09-09 | 4.310 | 4.400 | 4.280 | 4.350 | 4.350 | 5,211,062 |
| 2024-09-06 | 4.370 | 4.410 | 4.300 | 4.310 | 4.310 | 4,775,200 |
| 2024-09-05 | 4.280 | 4.410 | 4.280 | 4.380 | 4.380 | 5,418,100 |
| 2024-09-04 | 4.300 | 4.360 | 4.280 | 4.290 | 4.290 | 5,427,900 |
| 2024-09-03 | 4.370 | 4.420 | 4.300 | 4.330 | 4.330 | 7,093,601 |
| 2024-09-02 | 4.440 | 4.480 | 4.370 | 4.380 | 4.380 | 7,133,700 |
| 2024-08-30 | 4.420 | 4.520 | 4.390 | 4.440 | 4.440 | 8,874,500 |
| 2024-08-29 | 4.360 | 4.440 | 4.330 | 4.430 | 4.430 | 6,012,386 |
| 2024-08-28 | 4.320 | 4.410 | 4.280 | 4.380 | 4.380 | 6,753,687 |
| 2024-08-27 | 4.340 | 4.430 | 4.310 | 4.340 | 4.340 | 7,279,162 |
| 2024-08-26 | 4.330 | 4.360 | 4.250 | 4.330 | 4.330 | 5,509,600 |
| 2024-08-23 | 4.340 | 4.380 | 4.280 | 4.310 | 4.310 | 6,154,600 |
| 2024-08-22 | 4.420 | 4.450 | 4.330 | 4.350 | 4.350 | 5,962,800 |
| 2024-08-21 | 4.460 | 4.480 | 4.400 | 4.420 | 4.420 | 6,716,764 |
| 2024-08-20 | 4.550 | 4.580 | 4.440 | 4.470 | 4.470 | 9,340,332 |
| 2024-08-19 | 4.640 | 4.650 | 4.530 | 4.550 | 4.550 | 8,756,930 |
| 2024-08-16 | 4.570 | 4.660 | 4.530 | 4.640 | 4.640 | 10,638,262 |
| 2024-08-15 | 4.620 | 4.680 | 4.560 | 4.590 | 4.590 | 9,986,600 |
| 2024-08-14 | 4.670 | 4.670 | 4.570 | 4.610 | 4.610 | 11,082,100 |
| 2024-08-13 | 4.730 | 4.750 | 4.620 | 4.670 | 4.670 | 18,011,500 |
| 2024-08-12 | 4.760 | 4.890 | 4.740 | 4.780 | 4.780 | 29,989,292 |
| 2024-08-09 | 4.660 | 4.710 | 4.610 | 4.630 | 4.630 | 15,915,694 |
| 2024-08-08 | 4.680 | 4.800 | 4.650 | 4.670 | 4.670 | 24,431,968 |
| 2024-08-07 | 4.850 | 4.900 | 4.680 | 4.720 | 4.720 | 34,694,535 |
| 2024-08-06 | 4.580 | 5.040 | 4.520 | 4.920 | 4.920 | 46,952,764 |
| 2024-08-05 | 4.510 | 4.710 | 4.490 | 4.580 | 4.580 | 27,237,024 |
| 2024-08-02 | 4.430 | 4.650 | 4.390 | 4.610 | 4.610 | 30,849,131 |
| 2024-08-01 | 4.390 | 4.480 | 4.380 | 4.390 | 4.390 | 9,650,517 |
| 2024-07-31 | 4.250 | 4.390 | 4.220 | 4.380 | 4.380 | 9,797,611 |
| 2024-07-30 | 4.200 | 4.240 | 4.190 | 4.230 | 4.230 | 4,844,311 |
| 2024-07-29 | 4.190 | 4.230 | 4.170 | 4.200 | 4.200 | 4,533,367 |
| 2024-07-26 | 4.180 | 4.220 | 4.160 | 4.210 | 4.210 | 5,384,317 |
| 2024-07-25 | 4.150 | 4.190 | 4.100 | 4.160 | 4.160 | 4,483,173 |
| 2024-07-24 | 4.230 | 4.240 | 4.130 | 4.140 | 4.140 | 7,015,012 |
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.