Tasly Pharmaceutical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	13.790	13.830	13.430	13.490	12.786	12,679,123
2022-01-26	13.860	13.930	13.640	13.710	12.994	11,300,040
2022-01-25	14.280	14.370	13.670	13.700	12.985	15,601,581
2022-01-24	14.350	14.430	14.210	14.260	13.515	13,919,203
2022-01-21	14.810	14.890	14.340	14.340	13.591	19,559,459
2022-01-20	14.940	15.090	14.740	14.810	14.037	14,386,841
2022-01-19	14.990	15.180	14.820	14.910	14.131	14,755,313
2022-01-18	15.410	15.530	14.970	15.050	14.264	28,267,709
2022-01-17	15.600	15.890	15.440	15.490	14.681	21,118,979
2022-01-14	15.310	15.800	15.300	15.630	14.814	28,796,886
2022-01-13	15.790	15.920	15.310	15.390	14.586	34,960,348
2022-01-12	16.150	16.300	15.920	16.030	15.193	29,369,059
2022-01-11	16.430	16.750	16.210	16.320	15.468	36,462,091
2022-01-10	15.870	16.620	15.770	16.380	15.525	44,378,701
2022-01-07	15.780	16.530	15.720	15.890	15.060	52,394,331
2022-01-06	15.360	16.070	15.240	15.920	15.089	38,730,029
2022-01-05	16.100	16.100	15.220	15.520	14.710	52,024,588
2022-01-04	16.300	17.240	16.090	16.190	15.345	78,139,917
2021-12-31	14.960	16.140	14.960	15.850	15.022	45,681,965
2021-12-30	14.710	15.060	14.650	14.930	14.150	16,521,751
2021-12-29	14.910	15.190	14.780	14.800	14.027	22,835,903
2021-12-28	15.290	15.450	14.950	15.040	14.255	27,816,521
2021-12-27	15.100	15.750	14.920	15.430	14.624	45,478,334
2021-12-24	14.400	15.090	14.300	14.850	14.075	36,982,255
2021-12-23	14.410	14.520	14.260	14.390	13.639	14,282,928
2021-12-22	14.180	14.450	13.950	14.430	13.676	19,932,643
2021-12-21	14.160	14.250	14.050	14.130	13.392	11,707,086
2021-12-20	13.990	14.200	13.960	14.160	13.421	24,337,478
2021-12-17	13.740	13.800	13.630	13.700	12.985	5,859,295
2021-12-16	13.780	13.780	13.620	13.760	13.041	6,489,650
2021-12-15	13.850	13.890	13.750	13.780	13.060	5,795,233
2021-12-14	13.900	13.950	13.760	13.810	13.089	8,122,631
2021-12-13	14.100	14.130	13.860	13.900	13.174	10,231,902
2021-12-10	13.870	14.050	13.830	13.940	13.212	9,725,253
2021-12-09	13.810	14.000	13.790	13.930	13.203	12,724,374
2021-12-08	13.700	13.900	13.660	13.830	13.108	8,636,587
2021-12-07	13.600	13.760	13.580	13.660	12.947	7,329,112
2021-12-06	13.720	13.770	13.560	13.610	12.899	7,210,063
2021-12-03	13.710	13.820	13.650	13.720	13.004	7,348,276
2021-12-02	13.630	13.930	13.580	13.780	13.060	15,002,022
2021-12-01	13.580	13.710	13.480	13.660	12.947	11,932,107
2021-11-30	13.260	13.600	13.260	13.570	12.861	13,819,497
2021-11-29	13.310	13.420	13.180	13.250	12.558	7,599,750
2021-11-26	13.380	13.410	13.250	13.260	12.568	6,581,015
2021-11-25	13.090	13.440	13.050	13.370	12.672	11,815,924
2021-11-24	13.100	13.130	13.020	13.090	12.406	5,236,220
2021-11-23	13.160	13.220	13.060	13.100	12.416	6,349,978
2021-11-22	13.260	13.350	13.170	13.170	12.482	6,296,450
2021-11-19	13.200	13.300	13.170	13.270	12.577	4,582,241
2021-11-18	13.240	13.320	13.190	13.210	12.520	5,455,802
2021-11-17	13.300	13.380	13.200	13.280	12.587	5,388,684
2021-11-16	13.180	13.390	13.140	13.270	12.577	7,071,669
2021-11-15	13.120	13.250	13.120	13.200	12.511	6,643,581
2021-11-12	13.160	13.210	13.060	13.120	12.435	6,773,946
2021-11-11	13.070	13.170	13.000	13.160	12.473	5,540,553
2021-11-10	13.010	13.150	12.860	13.070	12.388	7,263,960
2021-11-09	13.040	13.160	12.990	13.040	12.359	4,760,755
2021-11-08	13.060	13.120	12.980	13.030	12.350	5,542,067
2021-11-05	13.330	13.380	13.050	13.060	12.378	8,768,725
2021-11-04	13.320	13.390	13.260	13.350	12.653	5,620,134

← NewerPage 20 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.