Tasly Pharmaceutical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-14	15.340	15.490	15.240	15.320	15.320	18,069,169
2026-01-13	15.300	15.470	15.260	15.360	15.360	16,230,665
2026-01-12	15.290	15.350	15.240	15.290	15.290	12,794,927
2026-01-09	15.280	15.330	15.230	15.310	15.310	9,545,762
2026-01-08	15.320	15.390	15.230	15.280	15.280	9,090,220
2026-01-07	15.270	15.410	15.230	15.280	15.280	9,598,820
2026-01-06	15.260	15.300	15.210	15.270	15.270	8,756,388
2026-01-05	15.090	15.260	15.050	15.260	15.260	9,423,000
2025-12-31	15.070	15.120	15.040	15.070	15.070	3,988,541
2025-12-30	15.050	15.190	15.050	15.070	15.070	5,493,436
2025-12-29	15.310	15.340	15.090	15.100	15.100	7,512,107
2025-12-26	15.300	15.370	15.240	15.290	15.290	4,819,460
2025-12-25	15.240	15.310	15.180	15.300	15.300	3,939,377
2025-12-24	15.250	15.320	15.180	15.230	15.230	5,082,760
2025-12-23	15.270	15.490	15.220	15.330	15.330	8,536,990
2025-12-22	15.220	15.340	15.140	15.260	15.260	7,548,235
2025-12-19	15.080	15.240	15.020	15.230	15.230	4,999,220
2025-12-18	15.050	15.120	15.020	15.080	15.080	4,592,420
2025-12-17	15.020	15.100	14.820	15.060	15.060	7,572,775
2025-12-16	15.210	15.280	15.000	15.030	15.030	7,741,008
2025-12-15	15.210	15.310	15.150	15.250	15.250	6,602,420
2025-12-12	15.280	15.420	15.180	15.270	15.270	11,115,424
2025-12-11	15.230	15.430	15.180	15.280	15.280	8,938,360
2025-12-10	15.160	15.260	15.060	15.230	15.230	7,768,880
2025-12-09	15.260	15.320	15.190	15.190	15.190	5,461,137
2025-12-08	15.420	15.430	15.260	15.270	15.270	5,831,300
2025-12-05	15.370	15.370	15.180	15.350	15.350	6,585,660
2025-12-04	15.450	15.480	15.260	15.320	15.320	6,067,580
2025-12-03	15.470	15.520	15.410	15.440	15.440	5,451,366
2025-12-02	15.580	15.600	15.470	15.470	15.470	5,284,096
2025-12-01	15.450	15.630	15.370	15.590	15.590	10,516,501
2025-11-28	15.430	15.490	15.310	15.330	15.330	6,306,543
2025-11-27	15.440	15.540	15.400	15.470	15.470	5,251,000
2025-11-26	15.370	15.540	15.350	15.470	15.470	9,243,680
2025-11-25	15.350	15.410	15.270	15.360	15.360	7,267,440
2025-11-24	15.250	15.330	15.160	15.330	15.330	7,588,940
2025-11-21	15.220	15.370	15.110	15.200	15.200	12,646,140
2025-11-20	15.250	15.340	15.210	15.260	15.260	7,309,923
2025-11-19	15.430	15.500	15.190	15.220	15.220	7,919,072
2025-11-18	15.450	15.540	15.350	15.420	15.420	8,035,619
2025-11-17	15.760	15.770	15.390	15.450	15.450	13,883,519
2025-11-14	15.540	15.910	15.460	15.720	15.720	23,039,629
2025-11-13	15.600	15.620	15.450	15.540	15.540	11,437,600
2025-11-12	15.560	15.640	15.510	15.600	15.600	12,234,457
2025-11-11	15.470	15.590	15.410	15.550	15.550	13,750,100
2025-11-10	15.380	15.500	15.350	15.460	15.460	10,491,997
2025-11-07	15.200	15.490	15.140	15.380	15.380	14,701,226
2025-11-06	15.130	15.220	15.080	15.210	15.210	7,653,991
2025-11-05	15.090	15.160	15.000	15.150	15.150	13,078,556
2025-11-04	15.380	15.380	15.100	15.180	15.180	10,414,522
2025-11-03	15.420	15.490	15.280	15.370	15.370	12,261,258
2025-10-31	15.250	15.470	15.200	15.450	15.450	12,725,366
2025-10-30	15.420	15.420	15.220	15.220	15.220	11,719,684
2025-10-29	15.380	15.420	15.300	15.420	15.420	8,636,766
2025-10-28	15.510	15.570	15.340	15.380	15.380	12,429,580
2025-10-27	15.600	15.610	15.460	15.480	15.480	19,322,828
2025-10-24	15.780	15.790	15.650	15.720	15.720	9,766,838
2025-10-23	15.860	15.890	15.600	15.790	15.790	10,634,751
2025-10-22	15.850	15.980	15.840	15.880	15.880	10,820,740
2025-10-21	15.900	15.940	15.800	15.900	15.900	12,391,459

← NewerPage 4 of 5 · 241 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.