Tasly Pharmaceutical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	13.420	13.640	13.300	13.580	13.580	9,484,587
2023-10-25	13.600	13.690	13.400	13.460	13.460	9,306,160
2023-10-24	13.480	13.660	13.110	13.510	13.510	11,206,229
2023-10-23	13.350	13.650	13.300	13.380	13.380	9,079,370
2023-10-20	13.620	13.680	13.380	13.410	13.410	7,840,900
2023-10-19	13.930	14.030	13.590	13.620	13.620	10,961,591
2023-10-18	14.500	14.520	13.980	14.030	14.030	11,621,119
2023-10-17	14.340	14.630	14.270	14.480	14.480	17,512,836
2023-10-16	14.310	14.520	14.210	14.390	14.390	14,345,100
2023-10-13	13.910	14.330	13.910	14.280	14.280	12,461,793
2023-10-12	14.090	14.220	13.950	14.060	14.060	9,512,300
2023-10-11	14.030	14.260	13.980	14.000	14.000	12,446,930
2023-10-10	14.220	14.340	13.990	14.050	14.050	12,307,700
2023-10-09	14.530	14.530	14.030	14.280	14.280	16,959,387
2023-09-28	14.180	14.750	14.110	14.520	14.520	23,328,858
2023-09-27	13.780	14.230	13.780	14.110	14.110	10,407,359
2023-09-26	13.730	14.120	13.690	13.960	13.960	12,310,640
2023-09-25	13.500	13.840	13.450	13.730	13.730	11,548,544
2023-09-22	13.580	13.580	13.070	13.570	13.570	16,752,196
2023-09-21	13.860	13.920	13.450	13.480	13.480	14,538,502
2023-09-20	14.040	14.090	13.860	13.930	13.930	9,137,323
2023-09-19	14.060	14.200	13.960	14.060	14.060	8,775,134
2023-09-18	14.130	14.250	13.910	14.050	14.050	13,745,789
2023-09-15	13.550	14.320	13.520	14.200	14.200	23,465,408
2023-09-14	13.430	13.600	13.400	13.550	13.550	6,927,606
2023-09-13	13.620	13.650	13.310	13.430	13.430	7,100,469
2023-09-12	13.520	13.750	13.520	13.560	13.560	10,125,493
2023-09-11	13.420	13.720	13.320	13.570	13.570	13,772,398
2023-09-08	13.510	13.560	13.350	13.410	13.410	6,129,159
2023-09-07	13.840	13.860	13.450	13.480	13.480	7,825,050
2023-09-06	13.890	14.000	13.770	13.830	13.830	6,086,040
2023-09-05	14.000	14.170	13.920	13.970	13.970	6,654,046
2023-09-04	14.030	14.080	13.870	14.080	14.080	7,167,215
2023-09-01	13.950	14.140	13.840	13.990	13.990	7,101,165
2023-08-31	13.830	13.990	13.810	13.900	13.900	6,621,564
2023-08-30	13.930	14.050	13.730	13.850	13.850	8,699,941
2023-08-29	13.690	14.040	13.610	13.950	13.950	12,799,477
2023-08-28	13.970	14.050	13.660	13.690	13.690	16,968,937
2023-08-25	13.210	13.390	13.130	13.190	13.190	5,061,760
2023-08-24	13.190	13.330	13.080	13.230	13.230	5,401,580
2023-08-23	13.350	13.470	13.200	13.200	13.200	5,634,670
2023-08-22	13.490	13.570	13.170	13.420	13.420	9,158,022
2023-08-21	13.350	13.630	13.230	13.490	13.490	11,392,126
2023-08-18	13.730	13.790	13.320	13.320	13.320	7,211,114
2023-08-17	13.390	13.840	13.380	13.750	13.750	8,751,434
2023-08-16	13.560	13.700	13.480	13.490	13.490	7,295,666
2023-08-15	13.460	13.650	13.350	13.600	13.600	7,669,559
2023-08-14	13.280	13.650	13.210	13.470	13.470	12,772,539
2023-08-11	13.480	13.640	13.240	13.330	13.330	10,138,628
2023-08-10	13.360	13.520	13.250	13.480	13.480	7,986,525
2023-08-09	13.350	13.430	13.160	13.330	13.330	9,284,366
2023-08-08	12.940	13.430	12.920	13.350	13.350	16,674,703
2023-08-07	13.870	13.990	12.880	12.960	12.960	32,974,050
2023-08-04	13.800	14.120	13.690	13.920	13.920	11,659,348
2023-08-03	13.550	13.780	13.520	13.750	13.750	6,698,736
2023-08-02	13.890	13.900	13.480	13.550	13.550	11,424,679
2023-08-01	14.070	14.150	13.770	13.920	13.920	10,811,489
2023-07-31	14.310	14.420	14.080	14.110	14.110	9,730,208
2023-07-28	14.230	14.370	14.070	14.350	14.350	7,029,125
2023-07-27	14.360	14.430	14.230	14.260	14.260	5,219,625

← NewerPage 13 of 21 · 1,212 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.