Tasly Pharmaceutical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	10.400	10.780	10.370	10.640	10.084	18,133,791
2022-04-29	9.970	10.670	9.970	10.540	9.990	25,226,314
2022-04-28	10.060	10.210	9.660	9.940	9.421	28,416,323
2022-04-27	10.380	10.380	9.860	10.180	9.648	54,742,712
2022-04-26	10.950	11.180	10.950	10.950	10.378	17,983,600
2022-04-25	12.840	12.950	12.150	12.170	11.535	21,093,795
2022-04-22	12.950	13.110	12.730	12.990	12.312	13,488,075
2022-04-21	13.500	13.520	13.020	13.050	12.369	17,385,472
2022-04-20	13.740	13.820	13.390	13.450	12.748	12,581,718
2022-04-19	13.650	13.900	13.540	13.740	13.023	11,971,219
2022-04-18	13.510	13.790	13.200	13.700	12.985	15,550,404
2022-04-15	13.600	13.740	13.480	13.520	12.814	14,901,572
2022-04-14	13.690	13.950	13.690	13.750	13.032	13,639,051
2022-04-13	14.010	14.070	13.650	13.690	12.975	17,281,065
2022-04-12	13.780	14.140	13.590	14.110	13.373	18,995,118
2022-04-11	14.210	14.270	13.710	13.830	13.108	22,234,512
2022-04-08	14.550	14.660	13.910	14.170	13.430	30,007,765
2022-04-07	14.890	15.240	14.560	14.590	13.828	29,206,442
2022-04-06	15.200	15.450	14.850	14.980	14.198	34,999,494
2022-04-01	15.100	15.220	14.780	14.940	14.160	30,670,439
2022-03-31	14.680	15.690	14.620	15.310	14.511	57,072,283
2022-03-30	15.280	15.280	14.610	14.950	14.169	34,940,461
2022-03-29	15.070	15.350	14.750	15.260	14.463	34,063,523
2022-03-28	14.600	15.060	14.530	15.000	14.217	23,331,420
2022-03-25	14.900	15.170	14.770	14.770	13.999	21,558,838
2022-03-24	14.400	15.020	14.330	14.920	14.141	24,216,039
2022-03-23	14.500	15.000	14.370	14.670	13.904	21,326,591
2022-03-22	14.810	14.890	14.450	14.500	13.743	19,824,210
2022-03-21	14.940	15.240	14.610	14.970	14.188	34,695,625
2022-03-18	14.040	14.180	13.880	14.170	13.430	13,936,107
2022-03-17	13.700	14.340	13.610	14.030	13.297	20,336,211
2022-03-16	13.560	13.670	12.920	13.610	12.899	19,915,840
2022-03-15	14.190	14.190	13.320	13.360	12.662	19,081,488
2022-03-14	14.480	14.670	14.240	14.250	13.506	17,343,247
2022-03-11	13.900	14.460	13.850	14.440	13.686	18,049,256
2022-03-10	13.900	14.330	13.880	14.090	13.354	17,956,860
2022-03-09	14.130	14.260	13.110	13.620	12.909	25,352,651
2022-03-08	14.890	15.020	14.100	14.140	13.402	19,439,370
2022-03-07	15.080	15.260	14.880	14.940	14.160	14,709,672
2022-03-04	15.130	15.450	15.080	15.190	14.397	18,108,472
2022-03-03	15.110	15.280	15.010	15.200	14.406	13,249,384
2022-03-02	14.770	15.200	14.740	15.150	14.359	20,488,888
2022-03-01	14.940	14.950	14.720	14.800	14.027	13,353,280
2022-02-28	14.660	14.940	14.610	14.930	14.150	15,864,002
2022-02-25	14.640	14.890	14.560	14.640	13.876	14,115,279
2022-02-24	14.580	14.980	14.360	14.540	13.781	23,741,103
2022-02-23	14.550	14.820	14.550	14.610	13.847	10,798,356
2022-02-22	14.680	14.740	14.430	14.560	13.800	12,005,302
2022-02-21	14.660	14.860	14.550	14.810	14.037	11,836,405
2022-02-18	14.310	14.780	14.260	14.660	13.894	9,668,634
2022-02-17	14.710	14.710	14.380	14.400	13.648	10,306,294
2022-02-16	14.710	14.850	14.610	14.650	13.885	10,322,731
2022-02-15	14.460	14.890	14.360	14.710	13.942	13,770,626
2022-02-14	14.360	14.710	14.320	14.460	13.705	12,504,280
2022-02-11	14.740	14.860	14.360	14.400	13.648	17,273,792
2022-02-10	14.700	15.330	14.540	14.850	14.075	25,826,306
2022-02-09	14.130	14.750	14.090	14.740	13.970	20,597,162
2022-02-08	13.740	14.170	13.710	14.150	13.411	14,757,752
2022-02-07	13.790	14.060	13.630	13.830	13.108	20,824,531
2022-01-28	13.610	13.710	13.350	13.580	12.871	12,370,082

← NewerPage 19 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.