Tasly Pharmaceutical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	13.960	14.260	13.930	14.210	14.210	7,837,990
2025-01-16	14.020	14.180	13.910	14.010	14.010	5,698,828
2025-01-15	14.010	14.090	13.930	14.020	14.020	6,136,180
2025-01-14	13.720	14.050	13.680	13.990	13.990	9,541,672
2025-01-13	13.510	13.740	13.510	13.710	13.710	5,549,817
2025-01-10	13.790	13.840	13.600	13.610	13.610	6,593,100
2025-01-09	13.900	13.970	13.750	13.780	13.780	5,383,921
2025-01-08	14.060	14.100	13.730	13.980	13.980	9,083,463
2025-01-07	14.330	14.340	13.930	14.060	14.060	11,020,368
2025-01-06	14.000	14.500	13.950	14.400	14.400	13,166,265
2025-01-03	14.090	14.300	13.920	14.000	14.000	11,571,857
2025-01-02	14.410	14.580	13.900	14.010	14.010	14,372,137
2024-12-31	14.740	14.790	14.460	14.460	14.460	10,515,620
2024-12-30	14.750	14.870	14.680	14.740	14.740	6,454,761
2024-12-27	14.490	14.850	14.430	14.760	14.760	11,309,290
2024-12-26	14.470	14.550	14.430	14.490	14.490	5,173,430
2024-12-25	14.640	14.720	14.430	14.460	14.460	6,780,435
2024-12-24	14.510	14.660	14.440	14.610	14.610	7,658,288
2024-12-23	14.780	14.850	14.530	14.550	14.550	8,869,287
2024-12-20	14.660	14.880	14.580	14.820	14.820	8,890,143
2024-12-19	14.500	14.740	14.410	14.660	14.660	7,353,845
2024-12-18	14.610	14.700	14.540	14.590	14.590	5,896,277
2024-12-17	14.720	14.770	14.530	14.620	14.620	9,366,300
2024-12-16	14.880	15.010	14.690	14.770	14.770	10,866,640
2024-12-13	15.080	15.160	14.860	14.880	14.880	14,100,407
2024-12-12	14.650	15.130	14.590	15.070	15.070	22,920,119
2024-12-11	14.510	14.670	14.480	14.640	14.640	8,282,420
2024-12-10	14.700	14.790	14.470	14.490	14.490	14,079,806
2024-12-09	14.550	14.640	14.360	14.430	14.430	12,265,106
2024-12-06	14.410	14.590	14.290	14.550	14.550	10,473,500
2024-12-05	14.520	14.560	14.320	14.430	14.430	9,812,500
2024-12-04	14.700	14.700	14.450	14.520	14.520	9,772,100
2024-12-03	14.760	14.760	14.560	14.700	14.700	9,748,327
2024-12-02	14.680	14.830	14.660	14.720	14.720	10,795,831
2024-11-29	14.610	14.740	14.520	14.650	14.650	10,692,462
2024-11-28	14.750	14.750	14.530	14.530	14.530	8,451,020
2024-11-27	14.460	14.740	14.310	14.740	14.740	10,984,407
2024-11-26	14.330	14.690	14.300	14.460	14.460	10,487,950
2024-11-25	14.310	14.540	14.250	14.350	14.350	12,423,823
2024-11-22	15.060	15.080	14.450	14.470	14.470	17,162,680
2024-11-21	15.080	15.180	14.960	15.040	15.040	11,301,688
2024-11-20	15.080	15.160	14.940	15.140	15.140	13,709,000
2024-11-19	14.910	15.050	14.780	15.000	15.000	10,742,298
2024-11-18	14.990	15.140	14.830	14.910	14.910	14,537,640
2024-11-15	15.250	15.330	14.960	14.980	14.980	13,640,480
2024-11-14	15.490	15.640	15.200	15.260	15.260	15,245,812
2024-11-13	15.700	15.840	15.420	15.590	15.590	16,796,063
2024-11-12	15.610	16.090	15.610	15.720	15.720	29,020,178
2024-11-11	15.730	15.750	15.380	15.660	15.660	23,371,207
2024-11-08	15.860	16.060	15.640	15.740	15.740	29,436,118
2024-11-07	15.160	15.850	15.030	15.850	15.850	31,708,299
2024-11-06	15.300	15.370	15.130	15.200	15.200	23,210,998
2024-11-05	15.160	15.290	14.960	15.280	15.280	23,104,930
2024-11-04	14.960	15.140	14.890	15.140	15.140	16,331,554
2024-11-01	14.890	15.090	14.800	14.900	14.900	16,392,380
2024-10-31	15.030	15.100	14.870	14.960	14.960	20,573,601
2024-10-30	15.000	15.470	14.910	15.040	15.040	27,424,019
2024-10-29	15.050	15.150	14.780	14.830	14.830	18,888,167
2024-10-28	14.900	15.110	14.510	15.070	15.070	29,603,349
2024-10-25	15.090	15.350	15.030	15.240	15.240	12,725,260

← NewerPage 8 of 21 · 1,215 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.