Hangzhou TianMuShan Pharmaceutical Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 6.360 | 6.770 | 6.360 | 6.550 | 6.550 | 628,500 |
| 2024-07-22 | 6.290 | 6.600 | 6.250 | 6.480 | 6.480 | 582,100 |
| 2024-07-19 | 6.300 | 6.640 | 6.210 | 6.550 | 6.550 | 1,089,600 |
| 2024-07-18 | 6.800 | 6.800 | 6.540 | 6.540 | 6.540 | 611,649 |
| 2024-07-17 | 7.150 | 7.170 | 6.870 | 6.880 | 6.880 | 436,008 |
| 2024-07-16 | 7.290 | 7.290 | 7.130 | 7.140 | 7.140 | 521,500 |
| 2024-07-15 | 7.460 | 7.460 | 7.260 | 7.290 | 7.290 | 213,700 |
| 2024-07-12 | 7.430 | 7.550 | 7.430 | 7.460 | 7.460 | 177,600 |
| 2024-07-11 | 7.600 | 7.620 | 7.500 | 7.550 | 7.550 | 229,900 |
| 2024-07-10 | 7.450 | 7.580 | 7.370 | 7.530 | 7.530 | 125,301 |
| 2024-07-09 | 7.410 | 7.530 | 7.240 | 7.530 | 7.530 | 379,100 |
| 2024-07-08 | 7.650 | 7.710 | 7.410 | 7.410 | 7.410 | 213,000 |
| 2024-07-05 | 7.510 | 7.510 | 7.510 | 7.510 | 7.510 | 0 |
| 2024-07-04 | 7.420 | 7.580 | 7.400 | 7.510 | 7.510 | 251,400 |
| 2024-07-03 | 7.450 | 7.650 | 7.450 | 7.560 | 7.560 | 206,700 |
| 2024-07-02 | 7.470 | 7.640 | 7.470 | 7.620 | 7.620 | 90,900 |
| 2024-07-01 | 7.370 | 7.590 | 7.280 | 7.570 | 7.570 | 266,800 |
| 2024-06-28 | 7.380 | 7.520 | 7.280 | 7.410 | 7.410 | 313,400 |
| 2024-06-27 | 7.690 | 7.700 | 7.450 | 7.500 | 7.500 | 302,900 |
| 2024-06-26 | 7.690 | 7.760 | 7.550 | 7.710 | 7.710 | 264,920 |
| 2024-06-25 | 7.710 | 7.800 | 7.510 | 7.600 | 7.600 | 345,700 |
| 2024-06-24 | 7.880 | 7.890 | 7.690 | 7.710 | 7.710 | 147,400 |
| 2024-06-21 | 7.950 | 7.950 | 7.720 | 7.910 | 7.910 | 149,300 |
| 2024-06-20 | 7.940 | 8.070 | 7.670 | 7.720 | 7.720 | 219,200 |
| 2024-06-19 | 8.000 | 8.030 | 7.960 | 7.970 | 7.970 | 198,500 |
| 2024-06-18 | 8.030 | 8.080 | 7.960 | 8.010 | 8.010 | 254,800 |
| 2024-06-17 | 7.990 | 8.170 | 7.950 | 8.040 | 8.040 | 471,993 |
| 2024-06-14 | 8.210 | 8.230 | 7.690 | 8.040 | 8.040 | 1,100,534 |
| 2024-06-13 | 8.080 | 8.080 | 8.080 | 8.080 | 8.080 | 0 |
| 2024-06-12 | 7.850 | 8.220 | 7.850 | 8.080 | 8.080 | 388,333 |
| 2024-06-11 | 7.700 | 8.040 | 7.620 | 8.000 | 8.000 | 130,903 |
| 2024-06-07 | 7.690 | 7.850 | 7.350 | 7.850 | 7.850 | 230,300 |
| 2024-06-06 | 7.990 | 8.000 | 7.640 | 7.650 | 7.650 | 1,030,130 |
| 2024-06-05 | 8.180 | 8.210 | 7.960 | 8.040 | 8.040 | 736,050 |
| 2024-06-04 | 8.220 | 8.420 | 8.000 | 8.380 | 8.380 | 533,502 |
| 2024-06-03 | 8.450 | 8.450 | 8.060 | 8.150 | 8.150 | 263,200 |
| 2024-05-31 | 8.110 | 8.160 | 7.960 | 8.120 | 8.120 | 249,900 |
| 2024-05-30 | 8.180 | 8.180 | 7.990 | 8.000 | 8.000 | 500,500 |
| 2024-05-29 | 8.120 | 8.220 | 8.030 | 8.070 | 8.070 | 292,400 |
| 2024-05-28 | 8.400 | 8.480 | 8.080 | 8.120 | 8.120 | 782,600 |
| 2024-05-27 | 8.290 | 8.500 | 8.220 | 8.500 | 8.500 | 396,900 |
| 2024-05-24 | 8.430 | 8.430 | 8.150 | 8.300 | 8.300 | 781,810 |
| 2024-05-23 | 8.390 | 8.390 | 8.220 | 8.280 | 8.280 | 294,200 |
| 2024-05-22 | 8.530 | 8.530 | 8.210 | 8.380 | 8.380 | 636,750 |
| 2024-05-21 | 8.480 | 8.670 | 8.350 | 8.530 | 8.530 | 969,900 |
| 2024-05-20 | 8.170 | 8.520 | 8.170 | 8.510 | 8.510 | 1,089,852 |
| 2024-05-17 | 8.200 | 8.200 | 8.060 | 8.170 | 8.170 | 164,200 |
| 2024-05-16 | 8.300 | 8.300 | 8.040 | 8.160 | 8.160 | 305,800 |
| 2024-05-15 | 8.330 | 8.330 | 8.140 | 8.220 | 8.220 | 198,100 |
| 2024-05-14 | 8.030 | 8.400 | 8.030 | 8.260 | 8.260 | 245,600 |
| 2024-05-13 | 8.310 | 8.560 | 8.310 | 8.360 | 8.360 | 298,200 |
| 2024-05-10 | 8.540 | 8.540 | 8.370 | 8.400 | 8.400 | 276,900 |
| 2024-05-09 | 8.550 | 8.600 | 8.420 | 8.480 | 8.480 | 322,753 |
| 2024-05-08 | 8.750 | 8.750 | 8.410 | 8.420 | 8.420 | 384,599 |
| 2024-05-07 | 8.590 | 8.630 | 8.450 | 8.490 | 8.490 | 269,455 |
| 2024-05-06 | 8.360 | 8.790 | 8.360 | 8.510 | 8.510 | 479,469 |
| 2024-04-30 | 8.780 | 8.870 | 8.710 | 8.780 | 8.780 | 326,000 |
| 2024-04-29 | 8.760 | 9.000 | 8.490 | 8.790 | 8.790 | 753,453 |
| 2024-04-26 | 8.500 | 8.930 | 8.500 | 8.890 | 8.890 | 1,173,353 |
| 2024-04-25 | 8.410 | 8.600 | 8.340 | 8.500 | 8.500 | 455,150 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.