Tasly Pharmaceutical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	14.200	14.500	14.190	14.390	14.390	7,177,200
2023-07-25	14.290	14.410	14.150	14.260	14.260	8,806,813
2023-07-24	14.130	14.440	14.100	14.290	14.290	6,587,100
2023-07-21	14.180	14.330	14.060	14.130	14.130	7,768,126
2023-07-20	14.380	14.400	14.110	14.120	14.120	6,494,365
2023-07-19	14.310	14.480	14.230	14.330	14.330	6,888,926
2023-07-18	14.470	14.730	14.320	14.370	14.370	13,107,713
2023-07-17	13.800	14.700	13.730	14.670	14.670	20,267,976
2023-07-14	13.960	14.050	13.700	13.820	13.820	13,100,311
2023-07-13	13.580	13.740	13.580	13.630	13.630	6,506,100
2023-07-12	13.730	13.890	13.460	13.500	13.500	7,833,546
2023-07-11	13.690	13.850	13.640	13.790	13.790	4,025,462
2023-07-10	13.730	13.830	13.670	13.680	13.680	5,654,180
2023-07-07	13.560	13.820	13.560	13.720	13.720	7,775,353
2023-07-06	13.970	14.010	13.540	13.560	13.560	12,314,453
2023-07-05	14.150	14.240	13.970	13.980	13.980	5,987,488
2023-07-04	14.170	14.310	14.030	14.140	14.140	6,180,878
2023-07-03	14.500	14.600	13.950	14.210	14.210	13,396,606
2023-06-30	14.440	14.840	14.360	14.510	14.510	8,136,339
2023-06-29	14.080	14.540	14.080	14.390	14.390	8,462,202
2023-06-28	14.080	14.150	13.840	14.090	14.090	6,845,460
2023-06-27	13.850	14.260	13.800	14.060	14.060	8,684,654
2023-06-26	13.970	14.100	13.730	13.800	13.800	10,494,081
2023-06-21	14.390	14.450	14.110	14.120	14.120	6,978,570
2023-06-20	14.460	14.750	14.310	14.390	14.390	8,196,078
2023-06-19	14.600	14.770	14.390	14.410	14.410	8,738,031
2023-06-16	14.590	14.910	14.560	14.600	14.600	7,643,167
2023-06-15	14.480	14.650	14.270	14.570	14.570	12,432,086
2023-06-14	14.580	14.880	14.510	14.550	14.550	10,468,161
2023-06-13	14.890	14.920	14.490	14.620	14.620	11,017,804
2023-06-12	15.040	15.090	14.660	14.880	14.880	16,042,186
2023-06-09	15.200	15.480	14.960	15.090	15.090	11,802,854
2023-06-08	15.430	15.590	15.090	15.160	15.160	12,260,751
2023-06-07	15.370	15.850	15.370	15.480	15.480	12,287,369
2023-06-06	15.820	15.930	15.290	15.370	15.370	13,675,704
2023-06-05	15.300	15.910	15.250	15.830	15.830	14,396,649
2023-06-02	15.560	15.600	15.210	15.240	15.240	11,343,376
2023-06-01	15.850	16.030	15.490	15.540	15.540	13,964,221
2023-05-31	15.800	16.020	15.700	15.780	15.780	16,242,725
2023-05-30	15.550	15.810	15.420	15.750	15.750	16,373,062
2023-05-29	15.220	15.750	15.150	15.570	15.570	15,541,075
2023-05-26	14.560	15.550	14.560	15.220	15.220	13,987,395
2023-05-25	14.820	14.860	14.450	14.650	14.650	8,999,617
2023-05-24	15.070	15.100	14.600	14.920	14.920	11,402,408
2023-05-23	15.000	15.500	14.930	15.120	15.120	13,812,615
2023-05-22	14.950	15.210	14.600	15.010	15.010	16,138,855
2023-05-19	14.750	15.350	14.600	15.160	14.830	20,510,529
2023-05-18	14.900	15.170	14.600	14.740	14.419	11,997,602
2023-05-17	14.630	14.900	14.450	14.900	14.576	8,581,240
2023-05-16	14.530	14.860	14.510	14.680	14.360	9,896,799
2023-05-15	14.720	14.770	14.130	14.610	14.292	14,677,010
2023-05-12	14.500	14.950	14.400	14.720	14.400	13,122,143
2023-05-11	14.950	15.200	14.380	14.440	14.126	13,853,614
2023-05-10	14.800	14.960	14.690	14.850	14.527	9,008,960
2023-05-09	15.110	15.240	14.750	14.890	14.566	14,032,245
2023-05-08	15.210	15.880	15.100	15.170	14.840	21,120,311
2023-05-05	15.880	16.010	15.000	15.170	14.840	22,691,944
2023-05-04	15.170	16.250	15.090	15.880	15.534	29,278,142
2023-04-28	16.010	16.020	14.880	15.140	14.810	25,750,681
2023-04-27	15.250	15.950	15.130	15.930	15.583	23,634,000

← NewerPage 14 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.