Tasly Pharmaceutical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	16.220	16.580	15.800	15.910	15.910	17,713,329
2024-01-18	15.980	16.200	15.590	16.060	16.060	14,771,324
2024-01-17	16.390	16.700	16.100	16.100	16.100	9,384,652
2024-01-16	16.370	16.740	16.300	16.460	16.460	10,009,284
2024-01-15	16.020	16.520	15.980	16.400	16.400	9,291,775
2024-01-12	16.100	16.350	15.970	16.110	16.110	10,587,430
2024-01-11	16.580	16.680	15.650	16.150	16.150	25,998,623
2024-01-10	16.750	16.940	16.470	16.590	16.590	12,885,536
2024-01-09	16.640	16.890	16.450	16.750	16.750	12,758,564
2024-01-08	16.650	16.980	16.600	16.710	16.710	15,106,934
2024-01-05	17.150	17.200	16.660	16.760	16.760	19,122,286
2024-01-04	17.350	17.380	17.040	17.280	17.280	11,171,103
2024-01-03	17.170	17.590	17.110	17.350	17.350	17,908,306
2024-01-02	16.870	17.650	16.750	17.260	17.260	26,143,022
2023-12-29	16.750	17.240	16.750	17.020	17.020	15,143,975
2023-12-28	17.090	17.120	16.690	16.830	16.830	18,197,803
2023-12-27	16.790	17.120	16.620	17.050	17.050	15,694,751
2023-12-26	16.900	16.910	16.600	16.690	16.690	7,235,540
2023-12-25	16.760	16.910	16.420	16.830	16.830	12,776,198
2023-12-22	17.110	17.300	16.670	16.800	16.800	17,665,120
2023-12-21	17.000	17.120	16.670	17.110	17.110	15,199,447
2023-12-20	17.250	17.290	16.940	17.020	17.020	13,924,180
2023-12-19	17.400	17.500	17.000	17.130	17.130	23,589,669
2023-12-18	16.670	18.000	16.620	17.510	17.510	36,391,055
2023-12-15	17.000	17.100	16.570	16.770	16.770	24,363,549
2023-12-14	17.320	17.470	17.030	17.090	17.090	24,268,050
2023-12-13	17.080	17.640	17.060	17.330	17.330	35,081,989
2023-12-12	16.500	17.450	16.420	17.070	17.070	41,415,152
2023-12-11	15.650	16.720	15.610	16.510	16.510	39,668,831
2023-12-08	15.350	15.820	15.300	15.740	15.740	22,559,003
2023-12-07	15.500	15.560	15.230	15.380	15.380	15,088,126
2023-12-06	15.530	15.920	15.410	15.570	15.570	19,437,189
2023-12-05	15.300	16.000	15.160	15.580	15.580	27,134,195
2023-12-04	15.280	15.620	15.160	15.350	15.350	13,908,246
2023-12-01	15.360	15.440	15.230	15.290	15.290	10,855,000
2023-11-30	15.230	15.440	15.140	15.310	15.310	10,217,904
2023-11-29	15.430	15.480	15.220	15.260	15.260	8,401,311
2023-11-28	15.060	15.400	14.920	15.340	15.340	13,503,583
2023-11-27	15.320	15.360	15.090	15.110	15.110	11,587,838
2023-11-24	15.280	15.360	15.110	15.280	15.280	12,575,502
2023-11-23	15.060	15.300	15.050	15.280	15.280	11,943,863
2023-11-22	15.030	15.400	14.960	15.070	15.070	15,188,658
2023-11-21	14.960	15.180	14.940	15.050	15.050	9,987,179
2023-11-20	14.950	15.100	14.940	15.020	15.020	11,902,986
2023-11-17	14.650	14.910	14.600	14.880	14.880	9,918,954
2023-11-16	14.770	14.890	14.630	14.680	14.680	7,155,800
2023-11-15	14.880	14.900	14.730	14.830	14.830	8,171,880
2023-11-14	14.770	14.940	14.770	14.820	14.820	6,723,096
2023-11-13	14.920	14.990	14.700	14.840	14.840	10,031,946
2023-11-10	14.880	15.110	14.800	14.910	14.910	8,396,420
2023-11-09	15.090	15.300	14.880	14.970	14.970	11,999,140
2023-11-08	14.770	15.180	14.770	15.030	15.030	13,805,100
2023-11-07	14.750	15.030	14.740	14.830	14.830	11,153,271
2023-11-06	14.800	14.960	14.720	14.800	14.800	11,637,822
2023-11-03	14.790	14.870	14.640	14.680	14.680	9,806,423
2023-11-02	14.900	14.930	14.750	14.800	14.800	10,346,416
2023-11-01	14.760	15.030	14.750	14.920	14.920	13,177,421
2023-10-31	14.860	15.180	14.710	14.810	14.810	17,372,647
2023-10-30	14.560	14.910	14.420	14.860	14.860	28,535,602
2023-10-27	13.780	14.550	13.410	14.430	14.430	23,690,782

← NewerPage 12 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.