Hangzhou TianMuShan Pharmaceutical Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	10.250	10.750	10.250	10.750	10.750	849,900
2024-01-18	10.490	10.490	10.220	10.240	10.240	816,632
2024-01-17	10.820	10.820	10.480	10.490	10.490	851,900
2024-01-16	11.290	11.290	10.870	10.870	10.870	1,275,400
2024-01-15	11.260	11.330	10.960	11.290	11.290	1,069,900
2024-01-12	11.110	11.290	11.110	11.260	11.260	478,500
2024-01-11	11.150	11.290	11.080	11.210	11.210	502,000
2024-01-10	10.880	11.250	10.880	11.170	11.170	650,200
2024-01-09	10.820	11.090	10.820	10.990	10.990	443,300
2024-01-08	10.990	11.050	10.720	10.820	10.820	1,120,354
2024-01-05	11.130	11.270	10.850	11.090	11.090	1,225,800
2024-01-04	11.240	11.240	11.000	11.190	11.190	1,189,500
2024-01-03	11.600	11.710	11.160	11.310	11.310	1,001,400
2024-01-02	11.610	11.810	11.530	11.620	11.620	511,000
2023-12-29	12.030	12.120	11.600	11.660	11.660	1,253,200
2023-12-28	12.150	12.410	12.010	12.110	12.110	1,308,300
2023-12-27	11.630	12.220	11.520	12.130	12.130	1,303,600
2023-12-26	11.400	11.710	11.330	11.640	11.640	743,101
2023-12-25	11.440	11.530	11.300	11.500	11.500	454,501
2023-12-22	11.410	11.530	11.240	11.450	11.450	456,000
2023-12-21	11.070	11.450	11.050	11.450	11.450	675,700
2023-12-20	10.980	11.170	10.980	11.110	11.110	141,000
2023-12-19	10.970	11.090	10.910	11.060	11.060	583,500
2023-12-18	11.430	11.430	10.980	11.000	11.000	1,062,900
2023-12-15	11.280	11.740	11.190	11.380	11.380	1,028,000
2023-12-14	11.150	11.280	11.100	11.180	11.180	380,000
2023-12-13	11.240	11.280	11.130	11.150	11.150	339,900
2023-12-12	11.230	11.310	11.060	11.260	11.260	482,600
2023-12-11	11.100	11.470	11.000	11.320	11.320	517,600
2023-12-08	11.280	11.280	11.020	11.100	11.100	829,800
2023-12-07	11.550	11.580	11.230	11.250	11.250	814,700
2023-12-06	11.570	11.710	11.410	11.460	11.460	566,500
2023-12-05	11.650	11.760	11.510	11.570	11.570	940,900
2023-12-04	11.410	11.700	11.410	11.660	11.660	725,000
2023-12-01	11.690	11.710	11.390	11.490	11.490	1,414,600
2023-11-30	11.300	11.740	11.180	11.700	11.700	1,135,200
2023-11-29	11.310	11.410	11.160	11.210	11.210	843,600
2023-11-28	11.480	11.480	11.150	11.180	11.180	1,101,720
2023-11-27	11.320	11.730	11.010	11.170	11.170	2,420,700
2023-11-24	11.620	12.050	11.590	11.590	11.590	2,249,700
2023-11-23	11.720	12.100	11.550	11.730	11.730	1,843,100
2023-11-22	11.710	12.190	11.300	11.780	11.780	3,121,901
2023-11-21	11.460	11.960	11.460	11.700	11.700	4,204,572
2023-11-20	10.800	11.390	10.710	11.390	11.390	4,002,405
2023-11-17	10.320	10.850	10.320	10.850	10.850	3,844,524
2023-11-16	10.160	10.380	10.160	10.330	10.330	589,400
2023-11-15	10.150	10.340	10.100	10.280	10.280	1,015,600
2023-11-14	10.240	10.270	10.020	10.150	10.150	1,289,000
2023-11-13	10.570	10.600	10.210	10.230	10.230	1,627,900
2023-11-10	10.700	10.700	10.550	10.590	10.590	1,235,202
2023-11-09	10.590	10.720	10.420	10.710	10.710	1,732,900
2023-11-08	10.630	10.720	10.540	10.690	10.690	1,310,595
2023-11-07	10.520	10.830	10.440	10.650	10.650	1,785,600
2023-11-06	10.500	10.580	10.340	10.500	10.500	1,591,600
2023-11-03	10.330	10.640	10.240	10.550	10.550	1,486,195
2023-11-02	10.240	10.400	10.200	10.330	10.330	1,787,947
2023-11-01	10.150	10.240	10.080	10.190	10.190	647,903
2023-10-31	10.100	10.280	10.080	10.150	10.150	945,000
2023-10-30	10.410	10.550	10.170	10.190	10.190	2,020,231
2023-10-27	10.450	10.690	10.250	10.410	10.410	1,187,281

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.