Tasly Pharmaceutical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-18	16.180	16.210	15.950	16.200	16.200	11,793,561
2025-07-17	16.020	16.280	15.990	16.170	16.170	15,045,204
2025-07-16	15.560	16.030	15.500	16.000	16.000	18,905,944
2025-07-15	15.870	15.870	15.450	15.570	15.570	13,871,854
2025-07-14	15.850	15.910	15.760	15.860	15.860	8,710,776
2025-07-11	15.920	15.940	15.830	15.850	15.850	14,200,223
2025-07-10	15.880	15.940	15.840	15.890	15.890	8,455,144
2025-07-09	15.860	15.970	15.750	15.860	15.860	7,956,310
2025-07-08	15.900	16.030	15.850	15.870	15.870	10,655,800
2025-07-07	15.990	16.120	15.820	15.920	15.920	9,689,960
2025-07-04	15.790	16.030	15.780	15.930	15.930	15,348,501
2025-07-03	15.640	15.870	15.580	15.760	15.760	12,821,140
2025-07-02	15.680	15.740	15.580	15.650	15.650	10,514,960
2025-07-01	15.660	15.710	15.590	15.700	15.700	11,291,260
2025-06-30	15.700	15.700	15.560	15.650	15.650	8,829,732
2025-06-27	15.670	15.780	15.640	15.680	15.680	8,233,827
2025-06-26	15.650	15.710	15.560	15.690	15.690	10,514,240
2025-06-25	15.630	15.750	15.570	15.710	15.710	10,880,150
2025-06-24	15.550	15.670	15.540	15.620	15.620	12,014,255
2025-06-23	15.480	15.610	15.280	15.480	15.480	11,730,415
2025-06-20	15.430	15.550	15.380	15.500	15.500	8,958,590
2025-06-19	15.550	15.570	15.360	15.430	15.430	12,554,421
2025-06-18	15.630	15.670	15.470	15.550	15.550	8,610,790
2025-06-17	15.870	15.980	15.610	15.670	15.670	12,123,740
2025-06-16	16.000	16.040	15.660	15.810	15.810	15,341,060
2025-06-13	16.580	16.600	15.990	16.030	16.030	25,264,730
2025-06-12	16.400	16.590	16.400	16.510	16.510	12,310,134
2025-06-11	16.500	16.660	16.370	16.440	16.440	11,642,812
2025-06-10	16.450	16.660	16.260	16.480	16.480	15,527,828
2025-06-09	16.340	16.580	16.320	16.390	16.390	11,820,389
2025-06-06	16.420	16.500	16.250	16.300	16.300	8,891,098
2025-06-05	16.720	16.750	16.360	16.410	16.410	15,138,240
2025-06-04	16.710	16.920	16.600	16.690	16.690	17,494,324
2025-06-03	16.180	16.830	16.150	16.730	16.730	23,617,720
2025-05-30	15.990	16.350	15.980	16.330	16.330	17,474,767
2025-05-29	15.910	16.010	15.800	16.000	16.000	10,886,663
2025-05-28	15.950	15.980	15.830	15.900	15.900	5,833,428
2025-05-27	15.790	16.040	15.750	15.930	15.930	10,065,696
2025-05-26	16.040	16.090	15.650	15.770	15.770	14,084,154
2025-05-23	16.220	16.280	16.020	16.040	16.040	14,998,134
2025-05-22	16.300	16.350	16.080	16.180	16.180	13,302,875
2025-05-21	15.970	16.420	15.910	16.300	16.300	22,157,391
2025-05-20	15.890	16.150	15.890	15.980	15.980	11,633,506
2025-05-19	16.050	16.120	15.840	15.910	15.910	19,922,202
2025-05-16	15.310	16.170	15.260	16.150	16.150	40,170,214
2025-05-15	15.250	15.350	15.230	15.320	15.320	8,846,807
2025-05-14	15.270	15.340	15.160	15.290	15.290	8,769,167
2025-05-13	15.250	15.300	15.190	15.270	15.270	8,626,014
2025-05-12	15.390	15.450	15.150	15.230	15.230	13,158,466
2025-05-09	15.360	15.490	15.310	15.390	15.390	11,354,349
2025-05-08	15.350	15.440	15.250	15.360	15.360	10,433,222
2025-05-07	15.350	15.410	15.230	15.340	15.340	9,311,473
2025-05-06	15.210	15.490	15.210	15.310	15.310	14,822,584
2025-04-30	14.880	15.340	14.880	15.210	15.210	18,356,225
2025-04-29	14.840	14.990	14.750	14.880	14.880	7,797,380
2025-04-28	14.850	14.910	14.750	14.840	14.840	7,361,180
2025-04-25	15.210	15.230	14.890	14.920	14.920	10,853,504
2025-04-24	15.130	15.270	15.070	15.150	15.150	7,185,858
2025-04-23	15.270	15.310	15.110	15.130	15.130	9,259,905
2025-04-22	15.050	15.340	15.010	15.280	15.280	11,278,007

← NewerPage 6 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.