Tasly Pharmaceutical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	14.430	14.480	14.210	14.250	14.250	7,343,440
2026-04-16	14.320	14.450	14.200	14.420	14.420	10,005,189
2026-04-15	14.100	14.380	14.070	14.320	14.320	13,968,760
2026-04-14	13.900	13.970	13.770	13.960	13.960	7,536,300
2026-04-13	14.030	14.070	13.860	13.870	13.870	7,861,700
2026-04-10	14.140	14.270	14.110	14.140	14.140	8,090,460
2026-04-09	14.160	14.450	14.110	14.140	14.140	8,903,829
2026-04-08	14.200	14.350	14.140	14.270	14.270	11,112,997
2026-04-07	14.270	14.370	14.010	14.070	14.070	8,335,500
2026-04-03	14.500	14.580	14.280	14.320	14.320	7,100,781
2026-04-02	14.500	14.650	14.420	14.520	14.520	10,298,369
2026-04-01	14.390	14.540	14.300	14.510	14.510	11,080,050
2026-03-31	14.360	14.560	14.320	14.350	14.350	7,716,700
2026-03-30	14.430	14.490	14.270	14.360	14.360	10,714,668
2026-03-27	13.700	14.650	13.670	14.540	14.540	27,891,440
2026-03-26	13.820	14.020	13.750	13.780	13.780	6,802,520
2026-03-25	13.750	13.830	13.700	13.770	13.770	6,534,162
2026-03-24	13.650	13.740	13.510	13.630	13.630	13,669,320
2026-03-23	14.030	14.060	13.450	13.520	13.520	17,172,061
2026-03-20	14.130	14.370	14.060	14.150	14.150	11,613,868
2026-03-19	14.170	14.260	14.060	14.100	14.100	6,196,220
2026-03-18	14.300	14.320	14.170	14.250	14.250	5,009,367
2026-03-17	14.300	14.440	14.240	14.300	14.300	5,751,775
2026-03-16	14.250	14.340	14.160	14.300	14.300	5,910,828
2026-03-13	14.250	14.320	14.200	14.260	14.260	5,716,419
2026-03-12	14.300	14.380	14.220	14.280	14.280	5,863,240
2026-03-11	14.190	14.470	14.060	14.340	14.340	11,694,581
2026-03-10	14.110	14.200	14.050	14.160	14.160	6,680,631
2026-03-09	14.190	14.190	14.050	14.070	14.070	8,111,720
2026-03-06	13.870	14.230	13.810	14.220	14.220	10,793,648
2026-03-05	13.950	13.980	13.830	13.890	13.890	8,496,301
2026-03-04	14.040	14.070	13.750	13.820	13.820	13,197,880
2026-03-03	14.280	14.350	14.080	14.100	14.100	11,325,840
2026-03-02	14.340	14.420	14.200	14.290	14.290	9,334,711
2026-02-27	14.650	14.680	14.400	14.490	14.490	13,196,575
2026-02-26	14.790	14.800	14.640	14.640	14.640	7,847,000
2026-02-25	14.690	14.830	14.670	14.780	14.780	5,923,029
2026-02-24	14.680	14.740	14.620	14.680	14.680	7,180,217
2026-02-13	14.840	14.860	14.660	14.670	14.670	6,881,120
2026-02-12	14.870	14.920	14.760	14.780	14.780	8,721,829
2026-02-11	14.970	14.980	14.870	14.870	14.870	6,261,900
2026-02-10	14.980	15.000	14.930	14.960	14.960	6,121,636
2026-02-09	15.030	15.200	14.950	14.980	14.980	12,795,654
2026-02-06	15.220	15.380	15.090	15.090	15.090	16,628,269
2026-02-05	14.920	15.080	14.880	15.020	15.020	9,433,702
2026-02-04	14.840	14.950	14.770	14.920	14.920	6,660,480
2026-02-03	14.770	14.890	14.710	14.840	14.840	6,742,814
2026-02-02	15.050	15.110	14.680	14.740	14.740	16,959,893
2026-01-30	15.120	15.240	15.040	15.100	15.100	9,623,830
2026-01-29	15.160	15.190	15.020	15.130	15.130	10,273,113
2026-01-28	15.230	15.260	15.130	15.180	15.180	9,399,561
2026-01-27	15.380	15.380	15.120	15.260	15.260	10,519,032
2026-01-26	15.250	15.400	15.170	15.380	15.380	14,277,042
2026-01-23	15.150	15.260	15.130	15.250	15.250	8,730,219
2026-01-22	15.000	15.190	15.000	15.130	15.130	8,085,195
2026-01-21	15.100	15.170	15.060	15.100	15.100	6,971,119
2026-01-20	15.100	15.170	15.070	15.140	15.140	7,032,640
2026-01-19	15.000	15.140	14.950	15.100	15.100	6,218,493
2026-01-16	15.240	15.320	15.000	15.050	15.050	12,961,877
2026-01-15	15.300	15.360	15.220	15.250	15.250	7,980,045

← NewerPage 3 of 21 · 1,214 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.