Tasly Pharmaceutical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	11.000	11.260	10.770	11.100	10.858	28,860,572
2022-10-28	11.600	11.640	10.950	11.100	10.858	43,019,460
2022-10-27	10.460	11.510	10.390	11.510	11.260	31,370,112
2022-10-26	10.190	10.600	10.160	10.460	10.232	17,787,669
2022-10-25	10.350	10.420	10.030	10.150	9.929	8,696,194
2022-10-24	10.650	10.730	10.300	10.340	10.115	9,629,020
2022-10-21	10.520	10.650	10.450	10.560	10.330	7,599,972
2022-10-20	10.510	10.680	10.500	10.520	10.291	7,934,501
2022-10-19	10.670	10.720	10.530	10.590	10.360	11,552,939
2022-10-18	10.540	10.730	10.340	10.640	10.408	14,495,609
2022-10-17	10.330	10.530	10.250	10.470	10.242	14,578,997
2022-10-14	9.930	10.350	9.930	10.250	10.027	14,801,702
2022-10-13	9.720	10.020	9.690	9.940	9.724	6,660,470
2022-10-12	9.610	9.780	9.440	9.770	9.557	4,459,166
2022-10-11	9.720	9.750	9.440	9.640	9.430	5,797,378
2022-10-10	9.850	9.970	9.700	9.740	9.528	5,759,599
2022-09-30	9.710	9.930	9.680	9.760	9.548	6,428,355
2022-09-29	9.750	9.950	9.670	9.700	9.489	7,022,792
2022-09-28	9.530	9.860	9.490	9.670	9.460	10,281,523
2022-09-27	9.200	9.610	9.200	9.590	9.381	8,552,092
2022-09-26	9.340	9.450	9.200	9.220	9.019	7,962,702
2022-09-23	9.660	9.680	9.380	9.400	9.195	8,797,363
2022-09-22	9.820	9.870	9.660	9.670	9.460	3,964,746
2022-09-21	9.860	9.900	9.720	9.860	9.645	3,972,193
2022-09-20	9.680	9.900	9.680	9.840	9.626	6,071,465
2022-09-19	9.800	9.870	9.580	9.640	9.430	8,316,789
2022-09-16	10.080	10.130	9.810	9.810	9.597	11,092,505
2022-09-15	10.190	10.360	10.060	10.080	9.861	10,056,789
2022-09-14	10.130	10.170	9.970	10.150	9.929	6,558,781
2022-09-13	10.240	10.310	10.180	10.200	9.978	5,705,024
2022-09-09	10.130	10.270	10.130	10.250	10.027	6,737,040
2022-09-08	10.190	10.260	10.130	10.130	9.910	3,531,803
2022-09-07	10.230	10.230	10.140	10.190	9.968	4,381,233
2022-09-06	10.160	10.280	10.130	10.240	10.017	5,331,000
2022-09-05	10.200	10.270	10.110	10.160	9.939	5,911,980
2022-09-02	10.250	10.350	10.170	10.230	10.007	7,453,236
2022-09-01	10.170	10.280	10.140	10.250	10.027	7,215,812
2022-08-31	10.090	10.230	10.050	10.150	9.929	6,848,551
2022-08-30	10.120	10.220	10.040	10.140	9.919	4,630,273
2022-08-29	10.080	10.120	10.010	10.120	9.900	5,138,376
2022-08-26	10.090	10.230	10.020	10.120	9.900	7,662,780
2022-08-25	10.020	10.130	9.940	10.100	9.880	5,453,560
2022-08-24	10.140	10.200	10.000	10.020	9.802	6,789,930
2022-08-23	10.200	10.230	10.130	10.170	9.949	5,415,860
2022-08-22	10.030	10.340	9.980	10.270	10.046	8,162,326
2022-08-19	10.230	10.240	10.080	10.100	9.880	5,354,589
2022-08-18	10.240	10.240	10.160	10.200	9.978	4,804,003
2022-08-17	10.240	10.280	10.150	10.260	10.037	3,907,940
2022-08-16	10.290	10.310	10.190	10.210	9.988	4,085,223
2022-08-15	10.340	10.340	10.220	10.260	10.037	4,842,723
2022-08-12	10.300	10.410	10.260	10.350	10.125	7,407,097
2022-08-11	10.140	10.310	10.120	10.280	10.056	6,419,057
2022-08-10	10.210	10.270	10.090	10.130	9.910	6,697,332
2022-08-09	10.280	10.380	10.120	10.280	10.056	8,147,056
2022-08-08	10.180	10.390	10.160	10.290	10.066	9,655,224
2022-08-05	10.020	10.200	9.930	10.180	9.958	6,821,820
2022-08-04	9.980	9.990	9.820	9.970	9.753	5,419,724
2022-08-03	9.710	10.040	9.710	9.840	9.626	11,753,193
2022-08-02	10.110	10.110	9.660	9.720	9.508	15,998,554
2022-08-01	10.180	10.200	10.070	10.140	9.919	6,577,583

← NewerPage 17 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.