Hangzhou TianMuShan Pharmaceutical Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-26 | 9.050 | 9.200 | 8.970 | 9.120 | 9.120 | 1,037,688 |
| 2023-07-25 | 8.990 | 9.200 | 8.850 | 9.050 | 9.050 | 1,926,188 |
| 2023-07-24 | 8.660 | 8.980 | 8.610 | 8.940 | 8.940 | 1,952,888 |
| 2023-07-21 | 8.410 | 8.720 | 8.350 | 8.660 | 8.660 | 1,381,204 |
| 2023-07-20 | 8.300 | 8.640 | 8.260 | 8.430 | 8.430 | 1,115,700 |
| 2023-07-19 | 8.320 | 8.340 | 8.210 | 8.320 | 8.320 | 472,017 |
| 2023-07-18 | 8.290 | 8.330 | 8.240 | 8.270 | 8.270 | 305,800 |
| 2023-07-17 | 8.120 | 8.300 | 8.100 | 8.290 | 8.290 | 364,317 |
| 2023-07-14 | 8.330 | 8.330 | 8.180 | 8.310 | 8.310 | 402,117 |
| 2023-07-13 | 8.150 | 8.390 | 8.100 | 8.330 | 8.330 | 877,966 |
| 2023-07-12 | 8.090 | 8.240 | 8.080 | 8.230 | 8.230 | 405,100 |
| 2023-07-11 | 8.200 | 8.300 | 8.100 | 8.210 | 8.210 | 437,700 |
| 2023-07-10 | 8.000 | 8.300 | 7.930 | 8.210 | 8.210 | 1,073,618 |
| 2023-07-07 | 7.890 | 8.220 | 7.890 | 8.200 | 8.200 | 892,900 |
| 2023-07-06 | 7.910 | 8.040 | 7.860 | 8.010 | 8.010 | 1,179,002 |
| 2023-07-05 | 7.970 | 8.010 | 7.810 | 7.930 | 7.930 | 825,229 |
| 2023-07-04 | 7.900 | 7.980 | 7.750 | 7.960 | 7.960 | 1,106,132 |
| 2023-07-03 | 7.520 | 7.900 | 7.520 | 7.900 | 7.900 | 1,766,411 |
| 2023-06-30 | 7.600 | 7.600 | 7.480 | 7.520 | 7.520 | 291,800 |
| 2023-06-29 | 7.530 | 7.590 | 7.460 | 7.530 | 7.530 | 286,111 |
| 2023-06-28 | 7.430 | 7.520 | 7.370 | 7.500 | 7.500 | 483,680 |
| 2023-06-27 | 7.340 | 7.470 | 7.300 | 7.460 | 7.460 | 417,000 |
| 2023-06-26 | 7.400 | 7.400 | 7.270 | 7.310 | 7.310 | 186,400 |
| 2023-06-21 | 7.300 | 7.450 | 7.300 | 7.340 | 7.340 | 230,000 |
| 2023-06-20 | 7.440 | 7.450 | 7.340 | 7.390 | 7.390 | 461,300 |
| 2023-06-19 | 7.480 | 7.510 | 7.380 | 7.480 | 7.480 | 454,160 |
| 2023-06-16 | 7.550 | 7.630 | 7.520 | 7.540 | 7.540 | 466,900 |
| 2023-06-15 | 7.620 | 7.620 | 7.540 | 7.560 | 7.560 | 204,200 |
| 2023-06-14 | 7.950 | 7.950 | 7.610 | 7.660 | 7.660 | 406,600 |
| 2023-06-13 | 7.430 | 7.720 | 7.430 | 7.600 | 7.600 | 993,451 |
| 2023-06-12 | 7.340 | 7.550 | 7.210 | 7.490 | 7.490 | 983,400 |
| 2023-06-09 | 7.390 | 7.400 | 7.300 | 7.380 | 7.380 | 406,600 |
| 2023-06-08 | 7.430 | 7.530 | 7.380 | 7.410 | 7.410 | 440,900 |
| 2023-06-07 | 7.360 | 7.580 | 7.360 | 7.490 | 7.490 | 563,100 |
| 2023-06-06 | 7.620 | 7.650 | 7.480 | 7.500 | 7.500 | 248,100 |
| 2023-06-05 | 7.570 | 7.640 | 7.510 | 7.600 | 7.600 | 616,701 |
| 2023-06-02 | 7.350 | 7.560 | 7.340 | 7.540 | 7.540 | 569,012 |
| 2023-06-01 | 7.470 | 7.490 | 7.250 | 7.440 | 7.440 | 761,912 |
| 2023-05-31 | 7.280 | 7.480 | 7.270 | 7.360 | 7.360 | 1,309,812 |
| 2023-05-30 | 7.220 | 7.480 | 7.220 | 7.320 | 7.320 | 1,387,400 |
| 2023-05-29 | 7.860 | 7.900 | 7.550 | 7.550 | 7.550 | 928,200 |
| 2023-05-26 | 7.950 | 8.010 | 7.820 | 7.950 | 7.950 | 468,300 |
| 2023-05-25 | 7.950 | 8.040 | 7.700 | 7.940 | 7.940 | 937,800 |
| 2023-05-24 | 7.780 | 8.070 | 7.780 | 8.000 | 8.000 | 665,600 |
| 2023-05-23 | 7.770 | 7.980 | 7.620 | 7.850 | 7.850 | 1,114,600 |
| 2023-05-22 | 7.680 | 7.750 | 7.610 | 7.710 | 7.710 | 531,400 |
| 2023-05-19 | 7.860 | 7.860 | 7.540 | 7.670 | 7.670 | 286,300 |
| 2023-05-18 | 7.660 | 7.680 | 7.600 | 7.680 | 7.680 | 432,601 |
| 2023-05-17 | 7.660 | 7.740 | 7.600 | 7.630 | 7.630 | 326,300 |
| 2023-05-16 | 7.700 | 7.740 | 7.610 | 7.670 | 7.670 | 341,101 |
| 2023-05-15 | 7.880 | 7.880 | 7.610 | 7.740 | 7.740 | 312,800 |
| 2023-05-12 | 7.850 | 7.920 | 7.740 | 7.800 | 7.800 | 415,500 |
| 2023-05-11 | 7.750 | 7.850 | 7.740 | 7.810 | 7.810 | 841,550 |
| 2023-05-10 | 7.560 | 7.810 | 7.440 | 7.750 | 7.750 | 706,457 |
| 2023-05-09 | 7.520 | 7.670 | 7.410 | 7.600 | 7.600 | 1,445,488 |
| 2023-05-08 | 7.810 | 7.850 | 7.490 | 7.580 | 7.580 | 767,201 |
| 2023-05-05 | 7.880 | 7.880 | 7.700 | 7.810 | 7.810 | 760,927 |
| 2023-05-04 | 7.630 | 7.840 | 7.520 | 7.770 | 7.770 | 1,181,855 |
| 2023-04-28 | 7.450 | 7.740 | 7.410 | 7.600 | 7.600 | 1,474,306 |
| 2023-04-27 | 7.590 | 7.590 | 7.450 | 7.590 | 7.590 | 2,552,260 |
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.