Tasly Pharmaceutical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	15.050	15.340	15.010	15.280	15.280	11,278,007
2025-04-21	15.000	15.110	14.910	15.060	15.060	8,259,070
2025-04-18	15.120	15.250	14.980	15.010	15.010	7,553,400
2025-04-17	15.150	15.250	15.130	15.160	15.160	8,083,666
2025-04-16	15.200	15.390	15.080	15.270	15.270	13,715,800
2025-04-15	15.050	15.370	15.000	15.250	15.250	12,152,691
2025-04-14	15.030	15.150	14.980	15.070	15.070	10,265,628
2025-04-11	14.830	15.180	14.820	15.040	15.040	11,127,976
2025-04-10	14.880	15.030	14.760	14.930	14.930	18,313,100
2025-04-09	14.540	14.860	14.230	14.800	14.800	17,279,436
2025-04-08	14.520	14.880	14.510	14.730	14.730	20,107,148
2025-04-07	15.000	15.280	14.130	14.450	14.450	33,161,597
2025-04-03	15.370	15.640	15.360	15.600	15.600	13,741,427
2025-04-02	15.450	15.610	15.380	15.470	15.470	12,295,100
2025-04-01	15.100	15.670	15.020	15.500	15.500	26,284,617
2025-03-31	15.100	15.260	14.940	15.110	15.110	12,655,053
2025-03-28	14.970	15.270	14.970	15.140	15.140	13,976,054
2025-03-27	14.790	14.980	14.690	14.970	14.970	10,435,095
2025-03-26	14.790	14.800	14.710	14.780	14.780	6,467,190
2025-03-25	15.040	15.070	14.890	14.950	14.950	8,066,060
2025-03-24	15.090	15.170	14.920	15.030	15.030	10,924,890
2025-03-21	15.360	15.450	14.970	15.110	15.110	14,629,705
2025-03-20	15.180	15.220	15.080	15.120	15.120	7,372,140
2025-03-19	15.160	15.220	15.080	15.170	15.170	7,771,282
2025-03-18	15.300	15.340	15.120	15.160	15.160	10,807,984
2025-03-17	15.380	15.430	15.270	15.280	15.280	10,749,535
2025-03-14	15.260	15.360	15.210	15.350	15.350	14,227,884
2025-03-13	15.450	15.460	15.080	15.220	15.220	14,182,947
2025-03-12	15.100	15.750	15.100	15.420	15.420	23,678,340
2025-03-11	15.200	15.230	14.970	15.050	15.050	11,919,574
2025-03-10	15.310	15.500	15.110	15.210	15.210	19,414,400
2025-03-07	14.980	14.990	14.830	14.890	14.890	7,339,324
2025-03-06	15.060	15.120	14.980	15.020	15.020	9,121,782
2025-03-05	15.100	15.180	14.950	15.040	15.040	6,708,905
2025-03-04	14.990	15.180	14.900	15.120	15.120	9,801,150
2025-03-03	14.770	15.140	14.660	14.990	14.990	14,816,013
2025-02-28	14.910	15.000	14.600	14.640	14.640	9,434,407
2025-02-27	14.820	14.950	14.700	14.920	14.920	12,247,125
2025-02-26	14.560	14.790	14.400	14.770	14.770	14,544,330
2025-02-25	15.000	15.010	14.520	14.560	14.560	19,366,300
2025-02-24	15.160	15.240	15.060	15.080	15.080	11,631,547
2025-02-21	15.070	15.260	14.910	15.080	15.080	10,679,008
2025-02-20	15.150	15.400	15.030	15.080	15.080	13,139,340
2025-02-19	15.210	15.310	15.130	15.220	15.220	10,933,701
2025-02-18	15.010	15.480	14.920	15.290	15.290	23,658,440
2025-02-17	15.110	15.190	14.970	15.000	15.000	11,294,680
2025-02-14	14.820	15.100	14.820	15.070	15.070	11,602,552
2025-02-13	14.860	14.960	14.740	14.850	14.850	10,146,816
2025-02-12	15.070	15.150	14.780	14.860	14.860	14,590,825
2025-02-11	15.070	15.140	14.970	15.070	15.070	9,514,037
2025-02-10	14.950	15.120	14.930	15.060	15.060	14,027,031
2025-02-07	14.920	15.150	14.810	14.950	14.950	16,587,038
2025-02-06	14.840	14.920	14.800	14.890	14.890	10,564,343
2025-02-05	14.750	14.950	14.620	14.870	14.870	14,210,386
2025-01-27	14.630	14.810	14.570	14.760	14.760	11,707,796
2025-01-24	14.500	14.620	14.470	14.540	14.540	8,464,982
2025-01-23	14.520	14.590	14.420	14.530	14.530	9,562,727
2025-01-22	14.510	14.550	14.390	14.440	14.440	7,785,967
2025-01-21	14.500	14.560	14.370	14.500	14.500	7,555,265
2025-01-20	14.250	14.510	14.250	14.450	14.450	8,152,587

← NewerPage 7 of 21 · 1,213 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.