Tasly Pharmaceutical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	15.300	15.470	15.080	15.140	15.140	15,855,938
2024-10-23	15.520	15.570	15.260	15.310	15.310	18,515,214
2024-10-22	15.370	15.640	15.310	15.470	15.470	16,663,957
2024-10-21	15.250	15.480	15.080	15.350	15.350	20,563,054
2024-10-18	14.910	15.460	14.890	15.240	15.240	21,702,496
2024-10-17	15.090	15.320	14.880	14.890	14.890	15,304,006
2024-10-16	14.900	15.230	14.860	15.040	15.040	11,065,244
2024-10-15	15.180	15.490	15.050	15.050	15.050	16,535,191
2024-10-14	15.100	15.270	14.790	15.220	15.220	17,965,674
2024-10-11	15.690	15.690	14.960	15.100	15.100	20,859,537
2024-10-10	15.770	16.220	15.460	15.700	15.700	25,830,079
2024-10-09	16.750	16.750	15.780	15.780	15.780	37,113,540
2024-10-08	17.760	17.770	16.150	16.980	16.980	55,970,074
2024-09-30	15.510	16.280	15.350	16.150	16.150	48,013,794
2024-09-27	14.750	15.040	14.630	15.000	15.000	21,424,908
2024-09-26	13.910	14.410	13.810	14.410	14.410	20,151,964
2024-09-25	14.130	14.400	13.920	13.930	13.930	21,647,598
2024-09-24	13.850	14.060	13.700	14.020	14.020	16,891,147
2024-09-23	13.950	14.050	13.720	13.730	13.730	9,357,102
2024-09-20	14.140	14.150	13.850	13.950	13.950	8,339,284
2024-09-19	13.940	14.160	13.760	14.120	14.120	11,287,282
2024-09-18	13.750	13.980	13.680	13.830	13.830	8,788,150
2024-09-13	13.590	13.980	13.540	13.780	13.780	14,048,080
2024-09-12	13.830	13.920	13.460	13.570	13.570	15,178,302
2024-09-11	14.000	14.010	13.670	13.820	13.820	13,018,000
2024-09-10	14.300	14.330	13.950	14.080	14.080	14,330,500
2024-09-09	14.400	14.460	14.180	14.280	14.280	10,995,300
2024-09-06	14.500	14.550	14.300	14.300	14.300	10,669,850
2024-09-05	14.420	14.570	14.390	14.500	14.500	9,708,972
2024-09-04	14.460	14.640	14.430	14.460	14.460	11,163,244
2024-09-03	14.220	14.640	14.120	14.540	14.540	16,118,140
2024-09-02	14.190	14.390	14.150	14.290	14.290	12,663,220
2024-08-30	14.220	14.360	14.140	14.230	14.230	19,512,518
2024-08-29	14.180	14.320	14.080	14.270	14.270	13,296,996
2024-08-28	14.060	14.310	14.010	14.190	14.190	13,496,330
2024-08-27	13.780	14.200	13.700	14.090	14.090	22,813,934
2024-08-26	13.510	13.830	13.350	13.760	13.760	15,850,458
2024-08-23	13.460	13.610	13.370	13.510	13.510	6,987,214
2024-08-22	13.520	13.660	13.450	13.520	13.520	7,824,037
2024-08-21	13.780	13.890	13.480	13.520	13.520	12,898,430
2024-08-20	13.970	14.000	13.740	13.780	13.780	11,479,990
2024-08-19	13.940	14.130	13.910	13.970	13.970	12,785,703
2024-08-16	13.990	14.040	13.800	13.980	13.980	11,084,430
2024-08-15	13.800	14.110	13.800	13.970	13.970	13,846,210
2024-08-14	14.150	14.190	13.940	13.940	13.940	11,195,745
2024-08-13	14.090	14.200	13.900	14.190	14.190	16,138,407
2024-08-12	13.970	14.250	13.900	14.100	14.100	23,007,182
2024-08-09	14.210	14.320	13.850	13.850	13.850	26,163,093
2024-08-08	14.030	14.580	14.030	14.270	14.270	33,479,240
2024-08-07	14.260	14.320	13.970	14.020	14.020	31,636,746
2024-08-06	14.710	14.770	14.170	14.310	14.310	46,948,252
2024-08-05	15.490	15.490	14.400	14.880	14.880	86,743,725
2024-08-02	14.080	14.080	14.080	14.080	14.080	0
2024-08-01	14.080	14.080	14.080	14.080	14.080	0
2024-07-31	13.430	14.190	13.300	14.080	14.080	35,741,052
2024-07-30	13.200	13.340	12.920	13.260	13.260	12,409,678
2024-07-29	13.100	13.340	12.960	13.230	13.230	15,619,749
2024-07-26	12.690	13.190	12.690	13.130	13.130	16,504,260
2024-07-25	12.640	12.850	12.380	12.680	12.680	10,335,267
2024-07-24	12.700	12.780	12.580	12.670	12.670	12,024,415

← NewerPage 9 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.