Tasly Pharmaceutical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	11.640	11.700	11.540	11.560	11.308	4,779,996
2023-01-30	11.700	11.810	11.610	11.630	11.377	8,355,940
2023-01-20	11.570	11.710	11.550	11.630	11.377	5,628,066
2023-01-19	11.400	11.590	11.320	11.520	11.269	5,904,733
2023-01-18	11.260	11.560	11.200	11.440	11.191	7,266,131
2023-01-17	11.450	11.530	11.350	11.420	11.171	5,083,328
2023-01-16	11.390	11.610	11.370	11.450	11.201	6,782,940
2023-01-13	11.280	11.380	11.220	11.370	11.123	5,185,740
2023-01-12	11.250	11.350	11.190	11.230	10.986	3,532,900
2023-01-11	11.360	11.400	11.250	11.290	11.044	3,803,576
2023-01-10	11.310	11.400	11.220	11.350	11.103	5,040,067
2023-01-09	11.280	11.360	11.200	11.270	11.025	5,609,699
2023-01-06	11.330	11.430	11.200	11.250	11.005	6,404,738
2023-01-05	11.190	11.450	11.170	11.410	11.162	8,226,836
2023-01-04	11.210	11.310	11.120	11.270	11.025	6,114,965
2023-01-03	10.890	11.380	10.890	11.210	10.966	13,950,099
2022-12-30	10.860	10.880	10.710	10.760	10.526	4,512,632
2022-12-29	10.680	10.830	10.520	10.820	10.585	6,249,955
2022-12-28	10.610	10.710	10.580	10.650	10.418	5,903,442
2022-12-27	10.580	10.900	10.490	10.650	10.418	7,523,198
2022-12-26	10.860	10.960	10.670	10.740	10.506	5,907,467
2022-12-23	10.790	10.930	10.710	10.780	10.545	4,880,606
2022-12-22	11.060	11.090	10.750	10.790	10.555	6,642,113
2022-12-21	11.000	11.130	10.920	11.000	10.761	6,197,857
2022-12-20	11.120	11.220	10.950	10.990	10.751	8,502,181
2022-12-19	11.700	11.730	11.100	11.160	10.917	14,567,230
2022-12-16	11.410	11.710	11.380	11.670	11.416	11,844,928
2022-12-15	11.430	11.690	11.400	11.450	11.201	12,066,911
2022-12-14	11.920	11.980	11.540	11.540	11.289	20,645,785
2022-12-13	12.250	12.260	11.760	12.010	11.749	24,191,178
2022-12-12	11.840	12.240	11.840	12.160	11.895	28,489,109
2022-12-09	11.670	11.910	11.640	11.770	11.514	17,282,076
2022-12-08	11.910	11.970	11.610	11.700	11.445	17,567,555
2022-12-07	11.510	11.940	11.440	11.900	11.641	21,172,971
2022-12-06	11.720	11.890	11.560	11.610	11.357	17,071,585
2022-12-05	11.700	11.900	11.580	11.780	11.524	18,970,068
2022-12-02	11.520	11.730	11.450	11.560	11.308	17,875,939
2022-12-01	11.950	12.020	11.600	11.660	11.406	25,429,593
2022-11-30	11.860	12.010	11.780	11.780	11.524	13,837,309
2022-11-29	11.740	12.000	11.680	11.850	11.592	18,304,076
2022-11-28	11.700	11.990	11.630	11.740	11.484	12,784,745
2022-11-25	11.800	11.870	11.510	11.710	11.455	13,186,670
2022-11-24	11.640	11.970	11.530	11.900	11.641	18,855,338
2022-11-23	11.970	12.030	11.430	11.630	11.377	24,426,565
2022-11-22	12.610	12.810	11.910	11.970	11.709	39,431,529
2022-11-21	12.900	12.940	12.220	12.720	12.443	39,416,032
2022-11-18	12.800	13.330	12.600	12.960	12.678	81,111,949
2022-11-17	11.500	12.650	11.420	12.650	12.375	68,733,184
2022-11-16	11.560	11.690	11.470	11.500	11.250	14,736,357
2022-11-15	11.720	11.790	11.410	11.600	11.348	19,864,278
2022-11-14	11.100	11.800	11.080	11.640	11.387	29,624,297
2022-11-11	11.400	11.590	11.080	11.150	10.907	30,835,116
2022-11-10	11.180	11.410	11.130	11.320	11.074	19,094,909
2022-11-09	11.090	11.450	11.060	11.230	10.986	18,352,476
2022-11-08	11.090	11.210	10.960	11.130	10.888	12,666,626
2022-11-07	11.090	11.180	10.990	11.110	10.868	16,067,955
2022-11-04	11.020	11.290	10.970	11.100	10.858	19,226,052
2022-11-03	10.940	11.090	10.800	10.950	10.712	13,825,773
2022-11-02	11.090	11.360	10.940	10.980	10.741	30,363,513
2022-11-01	10.970	11.240	10.830	11.130	10.888	21,945,619

← NewerPage 16 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.