Tasly Pharmaceutical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	15.900	15.960	15.690	15.900	15.900	11,182,025
2025-10-17	16.000	16.090	15.890	15.900	15.900	19,011,339
2025-10-16	16.000	16.180	15.950	16.160	16.160	16,894,310
2025-10-15	15.970	16.050	15.930	16.030	16.030	12,425,807
2025-10-14	15.980	16.050	15.920	15.970	15.970	13,518,784
2025-10-13	15.820	16.030	15.760	15.950	15.950	12,631,068
2025-10-10	15.770	16.120	15.730	16.080	16.080	17,566,212
2025-10-09	15.810	15.850	15.630	15.830	15.830	17,112,361
2025-09-30	15.640	15.820	15.590	15.800	15.800	15,031,522
2025-09-29	15.710	15.790	15.480	15.640	15.640	14,856,666
2025-09-26	15.880	15.880	15.630	15.710	15.710	16,442,965
2025-09-25	16.020	16.230	15.940	15.950	15.950	20,793,719
2025-09-24	16.120	16.120	15.800	15.970	15.970	28,359,440
2025-09-23	16.440	16.500	15.930	16.190	16.190	57,722,686
2025-09-22	15.760	15.940	15.650	15.710	15.710	13,467,109
2025-09-19	15.710	15.780	15.550	15.630	15.630	11,891,958
2025-09-18	15.920	16.000	15.600	15.730	15.730	19,603,346
2025-09-17	16.000	16.080	15.880	15.910	15.910	10,002,114
2025-09-16	16.080	16.130	15.820	15.980	15.980	17,048,720
2025-09-15	16.290	16.300	16.050	16.070	16.070	15,067,913
2025-09-12	16.310	16.410	16.180	16.250	16.250	17,742,278
2025-09-11	16.200	16.280	16.000	16.280	16.280	17,349,977
2025-09-10	16.330	16.370	16.120	16.240	16.240	14,106,619
2025-09-09	16.450	16.530	16.240	16.330	16.330	17,112,657
2025-09-08	16.380	16.480	16.310	16.460	16.460	19,991,320
2025-09-05	16.280	16.420	16.050	16.400	16.400	19,996,976
2025-09-04	16.360	16.410	16.090	16.320	16.320	18,550,649
2025-09-03	16.450	16.600	16.280	16.310	16.310	15,806,112
2025-09-02	16.500	16.660	16.280	16.370	16.370	21,216,349
2025-09-01	16.600	16.720	16.430	16.510	16.510	32,173,154
2025-08-29	16.650	16.780	16.520	16.520	16.520	21,106,677
2025-08-28	16.710	16.870	16.380	16.650	16.650	25,150,816
2025-08-27	17.220	17.250	16.720	16.720	16.720	28,407,491
2025-08-26	17.130	17.330	17.000	17.220	17.220	26,897,212
2025-08-25	17.060	17.120	16.950	17.090	17.090	26,351,616
2025-08-22	17.210	17.300	16.880	17.070	17.070	21,608,538
2025-08-21	17.380	17.570	17.170	17.210	17.210	21,696,316
2025-08-20	17.300	17.480	17.140	17.410	17.410	25,321,371
2025-08-19	17.220	17.690	17.200	17.380	17.380	54,208,298
2025-08-18	16.520	17.530	16.500	17.050	17.050	68,887,859
2025-08-15	16.150	16.210	16.030	16.180	16.180	16,176,780
2025-08-14	16.100	16.450	16.100	16.200	16.200	15,211,388
2025-08-13	16.300	16.400	16.190	16.300	16.300	12,000,981
2025-08-12	16.260	16.620	16.200	16.300	16.300	16,281,577
2025-08-11	16.100	16.300	16.030	16.270	16.270	13,320,503
2025-08-08	16.180	16.230	16.030	16.120	16.120	9,737,259
2025-08-07	16.400	16.470	16.080	16.180	16.180	14,750,990
2025-08-06	16.550	16.670	16.310	16.410	16.410	12,948,182
2025-08-05	16.530	16.710	16.480	16.540	16.540	13,594,266
2025-08-04	16.660	16.770	16.230	16.540	16.540	18,222,038
2025-08-01	16.370	16.810	16.330	16.660	16.660	19,821,948
2025-07-31	16.430	16.710	16.300	16.390	16.390	17,943,284
2025-07-30	16.440	16.970	16.410	16.570	16.570	26,106,963
2025-07-29	16.300	16.540	16.150	16.520	16.520	23,923,483
2025-07-28	16.200	16.370	16.180	16.240	16.240	10,467,650
2025-07-25	16.300	16.480	16.190	16.190	16.190	13,943,086
2025-07-24	16.190	16.380	16.090	16.260	16.260	14,254,171
2025-07-23	16.280	16.400	16.150	16.180	16.180	14,526,925
2025-07-22	16.220	16.360	16.120	16.300	16.300	11,809,918
2025-07-21	16.200	16.310	16.050	16.220	16.220	13,951,543

← NewerPage 5 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.