Tasly Pharmaceutical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	15.240	16.000	15.150	15.930	15.930	51,417,352
2026-07-15	14.700	15.300	14.600	15.290	15.290	33,298,760
2026-07-14	14.310	14.670	14.120	14.590	14.590	20,381,548
2026-07-13	14.180	14.490	14.110	14.380	14.380	21,133,055
2026-07-10	14.030	14.200	13.800	14.080	14.080	11,098,404
2026-07-09	13.950	14.220	13.780	14.040	14.040	8,362,286
2026-07-08	14.040	14.270	13.810	14.060	14.060	8,193,060
2026-07-07	14.430	14.430	13.990	14.030	14.030	11,300,968
2026-07-06	14.060	14.470	13.850	14.430	14.430	19,676,798
2026-07-03	13.800	14.040	13.760	14.000	14.000	11,970,202
2026-07-02	13.550	13.790	13.430	13.760	13.760	13,143,293
2026-07-01	13.240	13.650	13.020	13.600	13.600	13,892,585
2026-06-30	13.610	13.690	13.200	13.230	13.230	10,574,943
2026-06-29	13.180	13.730	12.900	13.680	13.680	14,986,296
2026-06-26	13.630	13.660	13.230	13.240	13.240	9,418,050
2026-06-25	13.710	13.790	13.400	13.580	13.580	8,671,330
2026-06-24	13.990	14.130	13.770	13.810	13.810	10,607,578
2026-06-23	13.600	14.060	13.580	13.870	13.870	12,476,799
2026-06-22	13.960	13.960	13.380	13.690	13.690	17,387,076
2026-06-18	14.100	14.180	13.970	14.090	14.090	6,295,319
2026-06-17	14.170	14.210	14.070	14.100	14.100	5,621,452
2026-06-16	14.550	14.570	14.190	14.210	14.210	7,621,471
2026-06-15	14.410	14.600	14.320	14.530	14.530	11,681,037
2026-06-12	14.300	14.480	14.100	14.410	14.410	12,551,482
2026-06-11	14.390	14.400	14.190	14.200	14.200	7,076,744
2026-06-10	14.020	14.330	14.000	14.330	14.330	11,180,804
2026-06-09	14.000	14.130	13.880	14.050	14.050	6,346,942
2026-06-08	14.280	14.380	13.870	13.990	13.990	9,005,340
2026-06-05	14.200	14.270	14.070	14.190	14.190	6,818,814
2026-06-04	14.120	14.220	14.040	14.060	14.060	5,825,740
2026-06-03	14.300	14.300	14.050	14.130	14.130	7,504,320
2026-06-02	14.230	14.500	14.230	14.340	14.340	10,245,140
2026-06-01	14.230	14.410	13.970	14.340	14.340	10,797,942
2026-05-29	13.780	14.220	13.730	14.070	14.070	10,039,680
2026-05-28	14.080	14.080	13.740	13.820	13.720	7,939,500
2026-05-27	14.130	14.190	13.880	14.100	13.998	7,836,992
2026-05-26	14.090	14.200	14.010	14.140	14.038	5,733,400
2026-05-25	14.180	14.250	14.000	14.090	13.988	7,422,620
2026-05-22	14.360	14.480	14.190	14.190	14.087	8,670,436
2026-05-21	14.280	14.550	14.240	14.380	14.380	11,254,524
2026-05-20	14.440	14.440	14.140	14.240	14.240	10,380,070
2026-05-19	14.380	14.490	14.370	14.430	14.430	7,460,056
2026-05-18	14.640	14.700	14.330	14.370	14.370	10,457,197
2026-05-15	14.790	14.830	14.630	14.640	14.640	9,561,740
2026-05-14	14.930	15.020	14.780	14.780	14.780	9,279,673
2026-05-13	14.960	15.060	14.870	14.960	14.960	8,066,980
2026-05-12	14.960	15.080	14.910	14.920	14.920	9,769,897
2026-05-11	15.010	15.050	14.850	15.000	15.000	10,175,560
2026-05-08	15.000	15.060	14.850	14.950	14.950	9,669,613
2026-05-07	15.120	15.150	14.920	14.950	14.950	9,333,127
2026-05-06	15.150	15.180	14.940	15.120	15.120	13,529,240
2026-04-30	15.130	15.310	15.110	15.130	15.130	10,434,524
2026-04-29	15.110	15.300	15.020	15.190	15.190	15,530,474
2026-04-28	15.030	15.240	14.950	15.110	15.110	19,048,707
2026-04-27	15.000	15.450	14.920	14.980	14.980	35,945,181
2026-04-24	14.130	14.640	14.120	14.620	14.620	21,500,357
2026-04-23	14.080	14.240	14.040	14.150	14.150	7,647,643
2026-04-22	14.080	14.150	14.050	14.100	14.100	5,233,740
2026-04-21	14.120	14.280	14.110	14.110	14.110	4,336,340
2026-04-20	14.250	14.310	14.100	14.160	14.160	6,117,660

← NewerPage 2 of 2 · 120 trading days

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.