Hangzhou TianMuShan Pharmaceutical Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	7.230	7.230	7.230	7.230	7.230	0
2023-04-25	7.350	7.470	7.170	7.230	7.230	1,711,067
2023-04-24	7.350	7.600	7.350	7.350	7.350	3,646,344
2023-04-21	7.740	7.740	7.740	7.740	7.740	88,400
2023-04-20	8.150	8.150	8.150	8.150	8.150	99,900
2023-04-19	8.510	8.600	8.440	8.580	8.580	556,000
2023-04-18	8.410	8.690	8.340	8.590	8.590	1,154,500
2023-04-17	8.170	8.350	8.170	8.350	8.350	766,200
2023-04-14	8.120	8.220	8.120	8.180	8.180	353,550
2023-04-13	8.180	8.220	8.080	8.120	8.120	494,700
2023-04-12	8.020	8.150	8.020	8.140	8.140	353,000
2023-04-11	8.090	8.130	7.900	8.040	8.040	597,400
2023-04-10	8.340	8.390	8.060	8.140	8.140	775,200
2023-04-07	8.340	8.340	8.240	8.330	8.330	198,800
2023-04-06	8.210	8.360	8.210	8.280	8.280	306,248
2023-04-04	8.430	8.430	8.040	8.280	8.280	691,000
2023-04-03	8.420	8.560	8.420	8.460	8.460	497,201
2023-03-31	8.280	8.450	8.250	8.440	8.440	471,301
2023-03-30	8.230	8.280	8.210	8.280	8.280	502,830
2023-03-29	8.430	8.480	8.230	8.260	8.260	1,272,220
2023-03-28	8.490	8.560	8.430	8.470	8.470	1,072,810
2023-03-27	8.650	8.780	8.480	8.500	8.500	1,547,801
2023-03-24	8.790	8.860	8.670	8.720	8.720	1,397,003
2023-03-23	8.900	8.970	8.760	8.760	8.760	3,370,102
2023-03-22	9.420	9.430	9.180	9.220	9.220	1,049,700
2023-03-21	9.260	9.420	9.170	9.380	9.380	859,755
2023-03-20	9.510	9.540	9.210	9.260	9.260	1,960,700
2023-03-17	9.600	9.750	9.400	9.490	9.490	1,554,044
2023-03-16	9.320	9.800	9.320	9.560	9.560	2,649,200
2023-03-15	9.190	9.440	9.190	9.430	9.430	1,109,100
2023-03-14	9.400	9.490	9.100	9.190	9.190	1,309,600
2023-03-13	9.280	9.650	9.250	9.400	9.400	1,455,900
2023-03-10	9.340	9.360	9.230	9.340	9.340	584,500
2023-03-09	9.250	9.340	9.210	9.340	9.340	545,300
2023-03-08	9.230	9.340	9.160	9.300	9.300	526,801
2023-03-07	9.200	9.300	9.180	9.240	9.240	1,212,844
2023-03-06	9.540	9.580	9.290	9.340	9.340	736,300
2023-03-03	9.380	9.550	9.360	9.490	9.490	597,200
2023-03-02	9.490	9.500	9.360	9.440	9.440	650,500
2023-03-01	9.570	9.750	9.410	9.450	9.450	1,017,610
2023-02-28	9.290	9.470	9.280	9.400	9.400	820,595
2023-02-27	9.260	9.550	9.230	9.290	9.290	825,300
2023-02-24	9.320	9.370	9.210	9.280	9.280	462,800
2023-02-23	9.350	9.380	9.160	9.320	9.320	813,550
2023-02-22	9.450	9.450	9.300	9.310	9.310	723,800
2023-02-21	9.410	9.470	9.260	9.370	9.370	1,294,600
2023-02-20	9.280	9.670	9.210	9.410	9.410	2,376,232
2023-02-17	9.390	9.390	9.300	9.390	9.390	3,222,232
2023-02-16	8.990	9.090	8.860	8.940	8.940	836,600
2023-02-15	8.880	8.970	8.860	8.920	8.920	464,400
2023-02-14	9.010	9.050	8.870	8.880	8.880	678,374
2023-02-13	8.830	9.110	8.800	9.000	9.000	1,183,662
2023-02-10	8.800	8.980	8.740	8.850	8.850	1,270,700
2023-02-09	8.530	8.630	8.530	8.600	8.600	439,300
2023-02-08	8.620	8.640	8.500	8.580	8.580	612,450
2023-02-07	8.680	8.720	8.560	8.650	8.650	433,100
2023-02-06	8.700	8.730	8.610	8.650	8.650	268,700
2023-02-03	8.790	8.790	8.600	8.700	8.700	615,500
2023-02-02	8.850	8.880	8.760	8.790	8.790	727,600
2023-02-01	8.830	8.930	8.790	8.930	8.930	599,600

← NewerPage 15 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.