Hangzhou TianMuShan Pharmaceutical Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	10.760	10.980	10.250	10.460	10.460	3,350,902
2023-10-25	10.390	10.770	10.220	10.760	10.760	2,561,428
2023-10-24	10.680	10.680	10.350	10.400	10.400	1,470,409
2023-10-23	10.260	10.540	10.090	10.500	10.500	2,002,057
2023-10-20	10.080	10.320	9.890	10.290	10.290	2,042,431
2023-10-19	10.510	10.620	10.170	10.170	10.170	2,720,788
2023-10-18	10.330	10.850	10.110	10.700	10.700	3,772,989
2023-10-17	9.900	10.400	9.890	10.360	10.360	3,739,900
2023-10-16	10.160	10.160	9.860	9.900	9.900	2,533,700
2023-10-13	9.660	9.950	9.540	9.930	9.930	1,378,816
2023-10-12	9.780	9.800	9.620	9.650	9.650	828,300
2023-10-11	9.890	9.940	9.660	9.730	9.730	1,262,206
2023-10-10	9.690	9.980	9.560	9.890	9.890	1,409,500
2023-10-09	9.680	9.700	9.490	9.630	9.630	936,805
2023-09-28	9.950	9.950	9.580	9.680	9.680	2,631,600
2023-09-27	9.500	9.890	9.500	9.830	9.830	2,103,495
2023-09-26	9.560	9.770	9.420	9.490	9.490	1,543,900
2023-09-25	9.340	9.490	9.230	9.300	9.300	1,489,702
2023-09-22	9.400	9.590	9.220	9.430	9.430	3,270,702
2023-09-21	10.340	10.380	9.610	9.640	9.640	4,654,802
2023-09-20	9.710	9.940	9.640	9.940	9.940	2,292,812
2023-09-19	9.470	9.470	9.400	9.470	9.470	2,652,528
2023-09-18	9.010	9.100	8.960	9.020	9.020	293,700
2023-09-15	8.980	9.120	8.960	9.010	9.010	344,400
2023-09-14	9.200	9.200	8.900	9.000	9.000	1,194,302
2023-09-13	9.280	9.280	9.150	9.220	9.220	283,000
2023-09-12	9.320	9.350	9.170	9.250	9.250	815,400
2023-09-11	9.500	9.500	9.300	9.320	9.320	509,000
2023-09-08	9.390	9.520	9.300	9.500	9.500	502,600
2023-09-07	9.650	9.650	9.380	9.440	9.440	283,767
2023-09-06	9.600	9.650	9.360	9.650	9.650	1,058,300
2023-09-05	9.730	9.900	9.490	9.680	9.680	1,054,800
2023-09-04	9.790	10.120	9.640	9.870	9.870	769,300
2023-09-01	9.420	9.890	9.380	9.810	9.810	1,241,498
2023-08-31	9.200	9.450	8.980	9.420	9.420	1,282,069
2023-08-30	9.110	9.450	9.110	9.330	9.330	536,101
2023-08-29	9.020	9.370	9.020	9.310	9.310	944,754
2023-08-28	9.580	9.580	8.890	9.200	9.200	1,627,754
2023-08-25	9.040	9.350	8.900	9.200	9.200	1,399,555
2023-08-24	9.360	9.550	9.230	9.270	9.270	1,973,568
2023-08-23	9.640	9.950	9.460	9.460	9.460	2,638,926
2023-08-22	11.000	11.000	9.960	9.960	9.960	5,138,244
2023-08-21	10.480	10.480	10.480	10.480	10.480	448,510
2023-08-18	9.600	10.070	9.550	9.980	9.980	1,337,501
2023-08-17	8.880	9.720	8.880	9.700	9.700	2,138,091
2023-08-16	9.710	9.740	9.260	9.260	9.260	1,199,300
2023-08-15	9.450	9.880	9.420	9.750	9.750	1,161,270
2023-08-14	9.940	10.200	9.800	9.800	9.800	1,718,200
2023-08-11	10.090	10.580	10.020	10.320	10.320	2,258,527
2023-08-10	9.720	10.090	9.720	10.080	10.080	1,120,810
2023-08-09	9.880	9.930	9.710	9.740	9.740	879,701
2023-08-08	9.490	9.950	9.490	9.890	9.890	1,859,301
2023-08-07	9.700	9.700	9.340	9.490	9.490	1,644,849
2023-08-04	9.290	9.700	9.210	9.530	9.530	1,983,651
2023-08-03	9.130	9.310	9.050	9.290	9.290	784,201
2023-08-02	9.020	9.150	9.000	9.150	9.150	777,402
2023-08-01	9.020	9.130	9.020	9.080	9.080	648,228
2023-07-31	9.170	9.170	9.000	9.030	9.030	658,488
2023-07-28	9.010	9.120	8.950	9.110	9.110	715,500
2023-07-27	9.140	9.150	9.020	9.100	9.100	412,000

← NewerPage 13 of 21 · 1,215 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.