Tasly Pharmaceutical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	15.100	15.290	14.750	15.200	14.869	16,984,252
2023-04-25	15.550	15.660	14.500	15.050	14.722	23,685,604
2023-04-24	15.400	15.880	15.330	15.500	15.163	15,831,146
2023-04-21	15.480	15.830	15.370	15.410	15.075	11,591,661
2023-04-20	15.350	15.960	15.350	15.480	15.143	12,430,452
2023-04-19	15.510	15.580	15.240	15.380	15.045	9,373,247
2023-04-18	15.620	15.720	15.380	15.510	15.172	9,898,147
2023-04-17	15.310	15.720	15.190	15.540	15.202	16,547,988
2023-04-14	15.610	15.740	15.260	15.310	14.977	19,955,606
2023-04-13	15.500	15.820	15.380	15.650	15.309	16,626,623
2023-04-12	15.790	16.130	15.450	15.520	15.182	20,987,673
2023-04-11	15.780	16.080	15.740	15.930	15.583	20,545,161
2023-04-10	16.410	16.540	15.550	15.690	15.349	31,403,872
2023-04-07	16.830	16.830	16.260	16.400	16.043	19,162,817
2023-04-06	16.050	17.140	15.880	16.830	16.464	39,817,038
2023-04-04	15.120	16.190	14.980	16.120	15.769	33,995,524
2023-04-03	15.090	15.270	14.800	15.020	14.693	20,523,505
2023-03-31	14.300	15.130	14.290	15.050	14.722	28,781,027
2023-03-30	14.550	14.650	13.950	14.200	13.891	15,071,255
2023-03-29	14.450	14.920	14.310	14.580	14.263	15,530,744
2023-03-28	13.980	14.800	13.710	14.450	14.136	33,543,328
2023-03-27	13.240	13.890	13.220	13.710	13.412	23,725,827
2023-03-24	14.960	15.150	13.460	13.470	13.177	57,657,630
2023-03-23	14.790	15.080	14.580	14.960	14.634	12,225,190
2023-03-22	14.750	15.100	14.630	14.690	14.370	12,364,947
2023-03-21	14.590	14.810	14.510	14.630	14.312	9,534,584
2023-03-20	14.770	14.900	14.400	14.490	14.175	19,121,876
2023-03-17	14.810	15.100	14.700	14.900	14.576	17,946,772
2023-03-16	14.580	15.170	14.450	14.970	14.644	27,752,614
2023-03-15	13.880	14.770	13.880	14.620	14.302	25,870,424
2023-03-14	14.200	14.380	13.810	13.900	13.597	13,825,076
2023-03-13	13.650	14.310	13.580	14.220	13.911	23,140,764
2023-03-10	13.660	13.920	13.580	13.720	13.421	9,047,371
2023-03-09	13.690	13.840	13.540	13.720	13.421	9,156,860
2023-03-08	13.640	13.800	13.490	13.600	13.304	12,545,020
2023-03-07	13.990	14.090	13.610	13.620	13.324	11,509,940
2023-03-06	13.920	14.150	13.790	13.930	13.627	11,112,497
2023-03-03	13.920	14.030	13.780	13.880	13.578	10,212,263
2023-03-02	14.120	14.120	13.800	13.870	13.568	12,773,663
2023-03-01	14.210	14.260	13.870	14.120	13.813	19,754,896
2023-02-28	13.800	14.270	13.650	14.120	13.813	23,500,099
2023-02-27	14.290	14.290	13.690	13.760	13.461	23,191,332
2023-02-24	13.900	14.380	13.830	14.290	13.979	24,454,900
2023-02-23	13.800	14.040	13.780	13.940	13.637	18,178,243
2023-02-22	13.890	13.950	13.700	13.880	13.578	24,958,448
2023-02-21	13.390	14.100	13.390	14.020	13.715	44,794,107
2023-02-20	12.900	13.500	12.790	13.390	13.099	43,955,232
2023-02-17	12.450	13.050	12.330	12.870	12.590	34,085,184
2023-02-16	12.310	12.790	12.230	12.380	12.111	25,874,056
2023-02-15	12.050	12.640	12.050	12.300	12.032	21,419,006
2023-02-14	11.880	12.060	11.780	12.040	11.778	9,005,786
2023-02-13	11.650	11.930	11.650	11.830	11.573	10,231,451
2023-02-10	11.600	11.700	11.550	11.640	11.387	4,292,955
2023-02-09	11.530	11.620	11.470	11.600	11.348	4,325,421
2023-02-08	11.520	11.620	11.500	11.530	11.279	4,560,240
2023-02-07	11.560	11.640	11.450	11.510	11.260	5,577,819
2023-02-06	11.650	11.700	11.540	11.560	11.308	5,131,511
2023-02-03	11.690	11.780	11.600	11.680	11.426	5,220,404
2023-02-02	11.600	11.840	11.590	11.700	11.445	7,416,593
2023-02-01	11.510	11.680	11.510	11.600	11.348	5,248,448

← NewerPage 15 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.