Tasly Pharmaceutical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	13.270	13.320	12.700	12.700	12.700	21,235,074
2024-07-22	13.160	13.310	13.050	13.270	13.270	17,196,077
2024-07-19	12.930	13.120	12.880	13.110	13.110	12,407,252
2024-07-18	12.870	13.020	12.720	12.980	12.980	13,224,686
2024-07-17	12.700	12.950	12.620	12.880	12.880	14,046,900
2024-07-16	12.820	12.840	12.660	12.750	12.750	7,239,080
2024-07-15	12.900	12.920	12.700	12.830	12.830	8,544,099
2024-07-12	12.880	12.970	12.760	12.900	12.900	9,503,528
2024-07-11	12.830	12.920	12.620	12.870	12.870	13,512,778
2024-07-10	12.710	12.830	12.590	12.630	12.630	8,928,505
2024-07-09	12.600	12.840	12.430	12.760	12.760	12,537,400
2024-07-08	12.900	12.980	12.560	12.650	12.650	12,213,817
2024-07-05	12.300	12.300	12.300	12.300	12.300	0
2024-07-04	12.690	12.730	12.240	12.300	12.300	10,757,330
2024-07-03	12.780	12.870	12.670	12.670	12.670	6,318,360
2024-07-02	12.890	13.000	12.780	12.840	12.840	7,537,600
2024-07-01	12.580	12.930	12.570	12.890	12.890	10,364,969
2024-06-28	12.560	12.750	12.500	12.580	12.580	9,917,620
2024-06-27	12.880	12.880	12.500	12.560	12.560	10,055,414
2024-06-26	12.720	12.930	12.600	12.910	12.910	8,579,560
2024-06-25	12.690	12.860	12.660	12.720	12.720	8,510,948
2024-06-24	13.200	13.200	12.710	12.750	12.750	15,933,700
2024-06-21	12.960	13.350	12.960	13.160	13.160	11,244,617
2024-06-20	13.240	13.320	12.930	13.010	13.010	10,064,599
2024-06-19	13.580	13.590	13.210	13.240	13.240	12,427,811
2024-06-18	13.480	13.590	13.410	13.530	13.530	7,365,060
2024-06-17	13.420	13.610	13.380	13.480	13.480	8,200,746
2024-06-14	13.330	13.470	13.310	13.470	13.470	10,142,832
2024-06-13	13.550	13.610	13.320	13.380	13.380	14,477,561
2024-06-12	13.750	13.810	13.400	13.620	13.620	15,039,787
2024-06-11	13.670	13.910	13.650	13.820	13.820	10,890,628
2024-06-07	13.770	13.870	13.620	13.720	13.720	10,762,629
2024-06-06	13.890	13.930	13.650	13.670	13.670	13,082,216
2024-06-05	13.870	14.100	13.840	13.840	13.840	13,400,361
2024-06-04	13.740	13.910	13.710	13.850	13.850	14,468,714
2024-06-03	13.850	13.950	13.600	13.710	13.710	12,708,465
2024-05-31	13.740	14.000	13.740	13.930	13.930	10,574,212
2024-05-30	13.840	13.920	13.650	13.700	13.700	11,105,585
2024-05-29	13.870	14.030	13.780	13.890	13.890	10,908,001
2024-05-28	14.330	14.330	14.070	14.130	14.130	11,364,032
2024-05-27	14.380	14.440	14.210	14.330	14.330	14,610,159
2024-05-24	14.310	14.490	14.290	14.350	14.350	8,493,204
2024-05-23	14.540	14.610	14.280	14.350	14.350	12,438,026
2024-05-22	14.890	14.890	14.480	14.530	14.530	13,260,371
2024-05-21	15.100	15.120	14.720	14.790	14.790	14,088,012
2024-05-20	15.080	15.190	14.980	15.090	15.090	10,144,560
2024-05-17	15.200	15.270	14.900	15.100	15.100	11,188,660
2024-05-16	15.540	15.550	15.090	15.130	15.130	16,749,060
2024-05-15	15.910	15.910	15.490	15.490	15.490	15,977,900
2024-05-14	15.630	16.020	15.550	15.910	15.910	14,516,742
2024-05-13	15.770	15.850	15.450	15.630	15.630	12,856,721
2024-05-10	16.030	16.050	15.730	15.810	15.810	9,958,751
2024-05-09	15.850	16.040	15.620	15.880	15.880	14,715,150
2024-05-08	15.940	16.120	15.740	15.840	15.840	11,516,884
2024-05-07	15.950	15.990	15.810	15.910	15.910	10,643,371
2024-05-06	15.620	16.070	15.520	15.940	15.940	19,126,274
2024-04-30	15.410	15.710	15.410	15.460	15.460	14,243,296
2024-04-29	15.410	15.480	15.200	15.410	15.410	18,215,099
2024-04-26	15.100	15.370	14.980	15.360	15.360	19,526,532
2024-04-25	14.880	15.170	14.840	14.900	14.900	11,137,614

← NewerPage 10 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-22	0.3300 CNY
2022-06-20	0.3300 CNY
2021-06-24	0.3300 CNY
2020-06-12	0.3300 CNY
2019-06-13	0.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.