Tasly Pharmaceutical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	14.180	14.350	13.920	14.040	14.040	15,718,760
2026-10-15	14.040	14.310	13.930	14.090	14.090	15,405,764
2026-10-14	14.000	14.310	13.930	14.280	14.040	15,473,462
2026-10-13	14.200	14.200	13.940	13.970	13.735	12,402,956
2026-10-12	14.210	14.330	14.130	14.220	13.981	10,142,820
2026-10-09	14.030	14.280	14.020	14.200	13.961	16,459,720
2026-10-08	14.000	14.130	13.930	14.010	14.010	14,989,065
2026-09-30	13.750	14.100	13.720	14.000	14.000	12,576,273
2026-09-29	13.740	13.850	13.670	13.740	13.740	7,945,220
2026-09-28	13.730	13.820	13.680	13.800	13.800	10,932,319
2026-09-24	13.880	13.900	13.640	13.680	13.680	10,483,640
2026-09-23	13.940	13.980	13.850	13.890	13.890	7,501,498
2026-09-22	14.040	14.070	13.910	13.950	13.950	11,066,798
2026-09-21	13.880	14.090	13.830	14.070	14.070	13,767,841
2026-09-18	13.950	14.020	13.830	13.860	13.860	10,448,880
2026-09-17	13.890	13.970	13.850	13.940	13.940	6,716,801
2026-09-16	13.990	13.990	13.840	13.910	13.910	8,974,200
2026-09-15	14.000	14.070	13.880	13.970	13.970	7,749,311
2026-09-14	14.020	14.120	13.900	14.010	14.010	11,466,726
2026-09-11	14.130	14.130	13.780	14.020	14.020	21,057,925
2026-09-10	14.320	14.330	14.100	14.140	14.140	10,971,603
2026-09-09	14.500	14.550	14.350	14.390	14.390	12,817,880
2026-09-08	14.650	14.650	14.460	14.550	14.550	10,011,300
2026-09-07	14.750	14.870	14.600	14.620	14.620	11,047,854
2026-09-04	14.680	14.920	14.640	14.730	14.730	10,194,160
2026-09-03	14.590	14.800	14.590	14.680	14.680	10,072,372
2026-09-02	14.730	14.820	14.570	14.630	14.630	10,324,170
2026-09-01	14.630	14.870	14.560	14.760	14.760	12,783,525
2026-08-31	14.890	14.920	14.650	14.680	14.680	16,219,537
2026-08-28	14.800	15.040	14.700	14.890	14.890	15,263,887
2026-08-27	14.760	14.850	14.590	14.820	14.820	13,596,225
2026-08-26	14.700	14.960	14.700	14.770	14.770	13,777,567
2026-08-25	14.900	14.910	14.680	14.750	14.750	12,437,989
2026-08-24	14.990	15.030	14.680	14.820	14.820	17,084,748
2026-08-21	15.360	15.480	14.940	14.970	14.970	20,310,094
2026-08-20	15.390	15.600	15.350	15.470	15.470	20,380,278
2026-08-19	15.330	15.480	15.220	15.240	15.240	13,280,161
2026-08-18	15.360	15.610	15.280	15.390	15.390	15,488,829
2026-08-17	15.270	15.460	14.990	15.360	15.360	15,244,484
2026-08-14	15.420	15.610	15.230	15.330	15.330	12,501,709
2026-08-13	15.240	15.550	15.160	15.430	15.430	17,154,509
2026-08-12	15.510	15.640	15.180	15.310	15.310	17,591,043
2026-08-11	15.600	15.850	15.490	15.530	15.530	19,133,296
2026-08-10	15.790	15.970	15.620	15.630	15.630	20,773,813
2026-08-07	15.450	15.830	15.330	15.720	15.720	20,045,575
2026-08-06	15.780	15.950	15.480	15.490	15.490	19,977,213
2026-08-05	15.780	15.890	15.580	15.720	15.720	15,527,080
2026-08-04	16.000	16.050	15.750	15.850	15.850	14,918,692
2026-08-03	16.090	16.220	15.850	15.900	15.900	16,376,039
2026-07-31	15.720	16.130	15.680	16.120	16.120	21,670,879
2026-07-30	15.910	16.090	15.700	15.880	15.880	17,778,996
2026-07-29	15.780	16.100	15.780	15.950	15.950	22,063,789
2026-07-28	16.030	16.090	15.650	15.730	15.730	15,595,796
2026-07-27	15.520	16.000	15.520	15.920	15.920	19,618,520
2026-07-24	16.020	16.100	15.760	15.760	15.760	20,681,043
2026-07-23	15.790	16.130	15.760	15.950	15.950	21,842,863
2026-07-22	15.800	16.040	15.760	16.000	16.000	26,277,928
2026-07-21	15.900	16.190	15.720	15.960	15.960	31,164,923
2026-07-20	15.400	16.240	15.320	16.060	16.060	45,764,385
2026-07-17	15.900	15.950	15.370	15.380	15.380	39,349,508

Page 1 of 5 · 241 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.