Tasly Pharmaceutical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	15.160	15.170	14.840	14.900	14.900	13,887,724
2024-04-23	15.270	15.360	14.900	15.120	15.120	13,849,644
2024-04-22	15.380	15.610	15.290	15.290	15.290	13,484,554
2024-04-19	15.350	15.450	15.150	15.330	15.330	11,245,790
2024-04-18	15.160	15.660	15.080	15.420	15.420	16,282,540
2024-04-17	15.010	15.320	14.960	15.220	15.220	16,848,053
2024-04-16	15.450	15.450	14.700	14.900	14.900	24,783,520
2024-04-15	15.440	15.850	15.360	15.630	15.630	12,973,255
2024-04-12	15.650	15.690	15.400	15.420	15.420	9,455,876
2024-04-11	15.650	15.910	15.580	15.620	15.620	8,545,474
2024-04-10	15.880	16.090	15.650	15.690	15.690	8,140,747
2024-04-09	15.700	15.910	15.430	15.900	15.900	12,470,873
2024-04-08	16.190	16.230	15.730	15.730	15.730	12,933,940
2024-04-03	16.070	16.400	16.030	16.220	16.220	9,347,666
2024-04-02	16.320	16.320	16.050	16.120	16.120	10,243,930
2024-04-01	16.040	16.330	16.030	16.330	16.330	10,863,140
2024-03-29	15.890	16.110	15.850	16.110	16.110	5,260,950
2024-03-28	15.910	16.230	15.790	15.880	15.880	14,260,742
2024-03-27	16.130	16.240	15.970	16.000	16.000	10,753,000
2024-03-26	16.200	16.230	15.980	16.130	16.130	11,370,689
2024-03-25	16.430	16.600	16.120	16.130	16.130	13,151,302
2024-03-22	16.660	16.730	16.260	16.420	16.420	14,267,915
2024-03-21	17.120	17.180	16.730	16.730	16.730	13,664,980
2024-03-20	17.200	17.230	16.990	17.080	17.080	10,990,956
2024-03-19	17.410	17.710	17.230	17.240	17.240	14,064,243
2024-03-18	17.270	17.570	17.120	17.510	17.510	19,908,456
2024-03-15	16.900	17.240	16.780	17.110	17.110	15,026,376
2024-03-14	17.140	17.390	16.920	16.990	16.990	18,794,110
2024-03-13	16.990	16.990	16.700	16.830	16.830	9,394,838
2024-03-12	16.820	17.230	16.800	16.990	16.990	15,135,884
2024-03-11	16.850	16.920	16.650	16.830	16.830	14,872,014
2024-03-08	16.620	16.910	16.600	16.770	16.770	8,185,480
2024-03-07	16.950	17.010	16.620	16.650	16.650	11,676,570
2024-03-06	17.160	17.270	16.860	16.960	16.960	13,570,940
2024-03-05	17.170	17.440	17.030	17.270	17.270	16,481,390
2024-03-04	16.800	17.240	16.750	17.240	17.240	17,515,234
2024-03-01	16.810	16.840	16.610	16.810	16.810	15,671,892
2024-02-29	16.100	17.090	16.100	16.870	16.870	24,864,243
2024-02-28	16.490	16.860	16.280	16.300	16.300	21,560,204
2024-02-27	16.330	16.490	16.200	16.480	16.480	16,622,575
2024-02-26	16.050	16.430	15.910	16.280	16.280	19,430,388
2024-02-23	16.170	16.170	15.840	16.050	16.050	13,165,128
2024-02-22	16.150	16.230	15.970	16.170	16.170	12,807,081
2024-02-21	16.190	16.400	16.030	16.150	16.150	18,886,909
2024-02-20	15.910	16.480	15.690	16.380	16.380	16,389,918
2024-02-19	16.200	16.290	15.680	15.920	15.920	20,113,657
2024-02-08	16.300	16.770	15.820	15.890	15.890	29,427,178
2024-02-07	14.920	16.110	14.880	16.110	16.110	30,134,058
2024-02-06	13.630	15.000	13.370	14.920	14.920	24,180,584
2024-02-05	13.760	14.080	13.020	13.640	13.640	23,629,276
2024-02-02	14.590	14.780	13.600	13.960	13.960	17,957,052
2024-02-01	14.320	14.830	14.130	14.690	14.690	14,632,301
2024-01-31	14.740	14.860	14.330	14.340	14.340	13,558,399
2024-01-30	15.300	15.360	14.830	14.860	14.860	11,052,863
2024-01-29	15.620	15.780	15.380	15.490	15.490	11,299,223
2024-01-26	15.540	15.770	15.440	15.600	15.600	11,168,344
2024-01-25	15.570	15.730	15.200	15.590	15.590	13,221,319
2024-01-24	15.410	15.600	14.970	15.480	15.480	12,282,970
2024-01-23	14.980	15.400	14.860	15.290	15.290	12,165,567
2024-01-22	15.650	15.950	14.880	14.940	14.940	19,125,643

← NewerPage 11 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.