Tasly Pharmaceutical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	10.380	10.400	10.150	10.160	9.939	9,468,520
2022-07-28	10.380	10.450	10.350	10.370	10.144	5,425,253
2022-07-27	10.370	10.430	10.320	10.380	10.154	4,005,071
2022-07-26	10.390	10.440	10.300	10.390	10.164	4,906,680
2022-07-25	10.370	10.530	10.340	10.370	10.144	7,038,493
2022-07-22	10.520	10.620	10.310	10.400	10.174	8,082,220
2022-07-21	10.600	10.640	10.500	10.510	10.281	6,289,727
2022-07-20	10.440	10.630	10.400	10.580	10.350	12,563,947
2022-07-19	10.310	10.480	10.280	10.400	10.174	7,044,365
2022-07-18	10.070	10.320	10.060	10.300	10.076	8,111,069
2022-07-15	10.350	10.380	10.100	10.110	9.890	13,830,020
2022-07-14	10.410	10.490	10.380	10.390	10.164	7,409,440
2022-07-13	10.460	10.490	10.350	10.410	10.183	10,140,863
2022-07-12	10.650	10.660	10.460	10.470	10.242	10,042,641
2022-07-11	10.660	10.770	10.590	10.690	10.457	13,112,368
2022-07-08	10.400	10.850	10.390	10.650	10.418	19,673,436
2022-07-07	10.450	10.460	10.340	10.380	10.154	7,693,401
2022-07-06	10.490	10.630	10.380	10.430	10.203	11,114,950
2022-07-05	10.690	10.740	10.450	10.550	10.320	13,267,001
2022-07-04	10.460	10.770	10.400	10.710	10.477	16,369,797
2022-07-01	10.530	10.580	10.400	10.470	10.242	7,988,539
2022-06-30	10.500	10.670	10.480	10.510	10.281	14,084,148
2022-06-29	10.580	10.710	10.470	10.500	10.271	12,406,136
2022-06-28	10.480	10.610	10.390	10.600	10.369	11,491,947
2022-06-27	10.680	10.760	10.460	10.490	10.262	16,029,793
2022-06-24	10.530	10.600	10.350	10.510	10.281	11,363,674
2022-06-23	10.450	10.530	10.310	10.480	10.252	10,304,533
2022-06-22	10.580	10.650	10.410	10.440	10.213	13,459,004
2022-06-21	10.390	10.830	10.350	10.570	10.340	22,073,824
2022-06-20	10.350	10.470	10.250	10.370	10.144	12,138,190
2022-06-17	10.570	10.620	10.340	10.600	10.046	14,096,543
2022-06-16	10.510	10.750	10.490	10.620	10.065	13,866,428
2022-06-15	10.350	10.630	10.330	10.500	9.952	15,574,193
2022-06-14	10.260	10.380	10.050	10.360	9.819	12,815,182
2022-06-13	10.190	10.350	10.130	10.250	9.715	10,938,065
2022-06-10	10.100	10.300	10.100	10.260	9.724	7,768,517
2022-06-09	10.480	10.530	10.130	10.160	9.629	12,670,325
2022-06-08	10.460	10.590	10.360	10.480	9.933	13,947,166
2022-06-07	10.250	10.520	10.190	10.460	9.914	17,656,639
2022-06-06	10.090	10.250	10.030	10.230	9.696	11,881,009
2022-06-02	10.210	10.220	9.960	10.100	9.573	16,956,012
2022-06-01	10.320	10.400	10.160	10.250	9.715	9,826,966
2022-05-31	10.230	10.370	10.100	10.340	9.800	9,285,656
2022-05-30	10.300	10.330	10.110	10.210	9.677	8,199,213
2022-05-27	10.410	10.480	10.230	10.290	9.753	7,336,763
2022-05-26	10.380	10.430	10.170	10.400	9.857	7,162,639
2022-05-25	10.210	10.380	10.130	10.350	9.810	7,834,156
2022-05-24	10.720	10.730	10.190	10.200	9.667	13,087,624
2022-05-23	10.600	10.740	10.590	10.700	10.141	8,153,100
2022-05-20	10.380	10.690	10.370	10.600	10.046	12,196,847
2022-05-19	10.280	10.410	10.230	10.400	9.857	7,183,790
2022-05-18	10.510	10.540	10.380	10.430	9.885	7,848,078
2022-05-17	10.700	10.830	10.390	10.460	9.914	13,876,180
2022-05-16	10.880	11.130	10.680	10.790	10.227	12,418,207
2022-05-13	10.520	11.110	10.520	10.920	10.350	16,409,886
2022-05-12	10.670	10.980	10.630	10.850	10.283	9,612,933
2022-05-11	10.700	11.030	10.620	10.750	10.189	14,160,076
2022-05-10	10.550	10.760	10.480	10.710	10.151	11,860,096
2022-05-09	10.560	10.740	10.370	10.680	10.122	12,653,385
2022-05-06	10.440	10.630	10.310	10.410	9.866	13,218,992

← NewerPage 18 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.