Hangzhou TianMuShan Pharmaceutical Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 8.120 | 8.420 | 8.120 | 8.410 | 8.410 | 784,701 |
| 2024-04-23 | 8.000 | 8.150 | 7.880 | 8.020 | 8.020 | 415,201 |
| 2024-04-22 | 7.700 | 8.200 | 7.550 | 8.190 | 8.190 | 1,302,016 |
| 2024-04-19 | 8.050 | 8.170 | 7.940 | 7.950 | 7.950 | 1,175,301 |
| 2024-04-18 | 8.300 | 8.480 | 8.280 | 8.360 | 8.360 | 429,400 |
| 2024-04-17 | 8.000 | 8.700 | 8.000 | 8.410 | 8.410 | 744,402 |
| 2024-04-16 | 8.620 | 8.660 | 8.360 | 8.360 | 8.360 | 640,200 |
| 2024-04-15 | 8.800 | 9.020 | 8.800 | 8.800 | 8.800 | 1,451,500 |
| 2024-04-12 | 9.260 | 9.260 | 9.150 | 9.260 | 9.260 | 185,600 |
| 2024-04-11 | 9.180 | 9.450 | 9.060 | 9.220 | 9.220 | 561,700 |
| 2024-04-10 | 9.630 | 9.630 | 9.150 | 9.190 | 9.190 | 743,100 |
| 2024-04-09 | 9.510 | 9.690 | 9.370 | 9.630 | 9.630 | 853,103 |
| 2024-04-08 | 9.600 | 10.100 | 9.470 | 9.600 | 9.600 | 881,500 |
| 2024-04-03 | 9.300 | 9.690 | 9.250 | 9.620 | 9.620 | 1,188,001 |
| 2024-04-02 | 9.100 | 9.300 | 9.100 | 9.300 | 9.300 | 717,520 |
| 2024-04-01 | 9.080 | 9.180 | 9.080 | 9.130 | 9.130 | 659,100 |
| 2024-03-29 | 8.960 | 9.180 | 8.910 | 9.140 | 9.140 | 370,900 |
| 2024-03-28 | 9.030 | 9.060 | 8.820 | 8.960 | 8.960 | 531,100 |
| 2024-03-27 | 8.700 | 9.140 | 8.650 | 9.050 | 9.050 | 1,310,500 |
| 2024-03-26 | 8.600 | 8.790 | 8.600 | 8.700 | 8.700 | 285,101 |
| 2024-03-25 | 8.670 | 8.740 | 8.610 | 8.620 | 8.620 | 430,801 |
| 2024-03-22 | 8.760 | 8.760 | 8.550 | 8.670 | 8.670 | 727,800 |
| 2024-03-21 | 8.850 | 8.870 | 8.720 | 8.750 | 8.750 | 415,106 |
| 2024-03-20 | 8.690 | 8.880 | 8.690 | 8.850 | 8.850 | 378,151 |
| 2024-03-19 | 9.010 | 9.010 | 8.750 | 8.800 | 8.800 | 1,108,607 |
| 2024-03-18 | 9.000 | 9.040 | 8.910 | 8.950 | 8.950 | 859,101 |
| 2024-03-15 | 9.000 | 9.080 | 8.910 | 9.040 | 9.040 | 422,001 |
| 2024-03-14 | 9.010 | 9.070 | 8.950 | 9.000 | 9.000 | 442,900 |
| 2024-03-13 | 9.000 | 9.110 | 8.930 | 8.990 | 8.990 | 346,700 |
| 2024-03-12 | 8.980 | 9.170 | 8.870 | 9.120 | 9.120 | 761,100 |
| 2024-03-11 | 8.780 | 8.950 | 8.650 | 8.930 | 8.930 | 526,117 |
| 2024-03-08 | 8.540 | 8.720 | 8.450 | 8.660 | 8.660 | 446,800 |
| 2024-03-07 | 8.770 | 8.820 | 8.490 | 8.500 | 8.500 | 1,003,300 |
| 2024-03-06 | 8.740 | 8.850 | 8.660 | 8.770 | 8.770 | 498,792 |
| 2024-03-05 | 8.860 | 8.860 | 8.700 | 8.790 | 8.790 | 499,000 |
| 2024-03-04 | 8.930 | 8.940 | 8.740 | 8.800 | 8.800 | 824,500 |
| 2024-03-01 | 9.160 | 9.160 | 8.800 | 8.950 | 8.950 | 1,087,101 |
| 2024-02-29 | 8.980 | 9.160 | 8.800 | 9.060 | 9.060 | 961,718 |
| 2024-02-28 | 9.430 | 9.600 | 9.010 | 9.010 | 9.010 | 1,304,500 |
| 2024-02-27 | 9.330 | 9.450 | 9.330 | 9.430 | 9.430 | 512,101 |
| 2024-02-26 | 9.450 | 9.610 | 9.220 | 9.450 | 9.450 | 827,800 |
| 2024-02-23 | 9.110 | 9.650 | 9.060 | 9.500 | 9.500 | 1,516,102 |
| 2024-02-22 | 9.100 | 9.210 | 9.000 | 9.200 | 9.200 | 744,505 |
| 2024-02-21 | 9.070 | 9.280 | 9.000 | 9.120 | 9.120 | 763,350 |
| 2024-02-20 | 9.110 | 9.250 | 9.000 | 9.060 | 9.060 | 922,120 |
| 2024-02-19 | 9.000 | 9.400 | 8.900 | 9.200 | 9.200 | 1,270,900 |
| 2024-02-08 | 8.500 | 9.190 | 8.310 | 9.190 | 9.190 | 1,665,687 |
| 2024-02-07 | 8.720 | 9.140 | 8.720 | 8.750 | 8.750 | 2,528,229 |
| 2024-02-06 | 9.180 | 9.180 | 9.180 | 9.180 | 9.180 | 346,700 |
| 2024-02-05 | 9.660 | 9.660 | 9.660 | 9.660 | 9.660 | 88,700 |
| 2024-02-02 | 10.530 | 10.690 | 10.170 | 10.170 | 10.170 | 652,300 |
| 2024-02-01 | 10.870 | 10.900 | 10.510 | 10.700 | 10.700 | 898,000 |
| 2024-01-31 | 11.120 | 11.120 | 10.600 | 10.980 | 10.980 | 1,000,740 |
| 2024-01-30 | 11.060 | 11.140 | 10.660 | 11.140 | 11.140 | 919,546 |
| 2024-01-29 | 11.310 | 11.390 | 10.970 | 11.140 | 11.140 | 601,500 |
| 2024-01-26 | 11.110 | 11.430 | 11.110 | 11.340 | 11.340 | 904,400 |
| 2024-01-25 | 11.030 | 11.240 | 11.010 | 11.240 | 11.240 | 713,301 |
| 2024-01-24 | 10.820 | 11.150 | 10.730 | 11.150 | 11.150 | 1,122,576 |
| 2024-01-23 | 10.350 | 10.990 | 10.350 | 10.980 | 10.980 | 739,200 |
| 2024-01-22 | 10.800 | 11.180 | 10.690 | 10.880 | 10.880 | 762,376 |
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.