Hangzhou TianMuShan Pharmaceutical Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-31 | 8.800 | 8.970 | 8.720 | 8.830 | 8.830 | 725,000 |
| 2023-01-30 | 8.850 | 8.920 | 8.420 | 8.820 | 8.820 | 1,049,725 |
| 2023-01-20 | 9.190 | 9.190 | 8.830 | 8.850 | 8.850 | 1,869,200 |
| 2023-01-19 | 8.850 | 8.940 | 8.780 | 8.850 | 8.850 | 377,502 |
| 2023-01-18 | 8.750 | 8.910 | 8.750 | 8.850 | 8.850 | 382,200 |
| 2023-01-17 | 8.980 | 9.010 | 8.750 | 8.800 | 8.800 | 416,700 |
| 2023-01-16 | 8.900 | 9.050 | 8.860 | 8.980 | 8.980 | 445,300 |
| 2023-01-13 | 8.780 | 8.920 | 8.780 | 8.920 | 8.920 | 143,700 |
| 2023-01-12 | 8.850 | 8.930 | 8.740 | 8.860 | 8.860 | 326,100 |
| 2023-01-11 | 8.830 | 8.950 | 8.820 | 8.850 | 8.850 | 354,100 |
| 2023-01-10 | 9.180 | 9.180 | 8.900 | 8.900 | 8.900 | 618,600 |
| 2023-01-09 | 9.030 | 9.190 | 8.910 | 9.140 | 9.140 | 781,000 |
| 2023-01-06 | 9.040 | 9.170 | 8.950 | 8.950 | 8.950 | 794,600 |
| 2023-01-05 | 9.240 | 9.240 | 9.040 | 9.090 | 9.090 | 1,226,210 |
| 2023-01-04 | 9.210 | 9.340 | 9.110 | 9.230 | 9.230 | 1,134,100 |
| 2023-01-03 | 9.660 | 9.660 | 9.150 | 9.200 | 9.200 | 1,874,900 |
| 2022-12-30 | 9.680 | 9.850 | 9.420 | 9.510 | 9.510 | 1,995,410 |
| 2022-12-29 | 9.230 | 9.650 | 9.150 | 9.510 | 9.510 | 2,208,400 |
| 2022-12-28 | 9.120 | 9.240 | 9.030 | 9.240 | 9.240 | 1,240,201 |
| 2022-12-27 | 8.920 | 9.140 | 8.760 | 9.110 | 9.110 | 947,400 |
| 2022-12-26 | 8.700 | 8.850 | 8.680 | 8.820 | 8.820 | 643,100 |
| 2022-12-23 | 8.840 | 8.930 | 8.670 | 8.700 | 8.700 | 670,200 |
| 2022-12-22 | 9.000 | 9.110 | 8.710 | 8.790 | 8.790 | 1,333,612 |
| 2022-12-21 | 8.960 | 9.330 | 8.960 | 9.050 | 9.050 | 1,572,212 |
| 2022-12-20 | 8.710 | 9.090 | 8.550 | 8.890 | 8.890 | 1,875,310 |
| 2022-12-19 | 9.280 | 9.390 | 8.700 | 8.800 | 8.800 | 2,609,510 |
| 2022-12-16 | 9.070 | 9.070 | 9.070 | 9.070 | 9.070 | 808,900 |
| 2022-12-15 | 8.640 | 8.750 | 8.600 | 8.640 | 8.640 | 701,600 |
| 2022-12-14 | 8.650 | 8.850 | 8.560 | 8.670 | 8.670 | 1,429,600 |
| 2022-12-13 | 8.910 | 8.910 | 8.580 | 8.580 | 8.580 | 1,800,900 |
| 2022-12-12 | 8.870 | 9.130 | 8.770 | 8.840 | 8.840 | 2,396,300 |
| 2022-12-09 | 9.010 | 9.030 | 8.670 | 8.820 | 8.820 | 3,317,400 |
| 2022-12-08 | 8.800 | 8.990 | 8.700 | 8.990 | 8.990 | 3,022,100 |
| 2022-12-07 | 8.110 | 8.560 | 8.090 | 8.560 | 8.560 | 1,886,802 |
| 2022-12-06 | 8.200 | 8.260 | 8.070 | 8.150 | 8.150 | 1,516,600 |
| 2022-12-05 | 8.010 | 8.160 | 7.970 | 8.130 | 8.130 | 1,063,800 |
| 2022-12-02 | 8.000 | 8.040 | 7.950 | 7.980 | 7.980 | 559,300 |
| 2022-12-01 | 8.120 | 8.120 | 7.930 | 8.010 | 8.010 | 655,000 |
| 2022-11-30 | 8.010 | 8.110 | 7.930 | 8.070 | 8.070 | 575,445 |
| 2022-11-29 | 7.800 | 8.050 | 7.770 | 7.930 | 7.930 | 701,000 |
| 2022-11-28 | 7.760 | 7.800 | 7.710 | 7.800 | 7.800 | 716,740 |
| 2022-11-25 | 7.740 | 7.850 | 7.660 | 7.800 | 7.800 | 641,040 |
| 2022-11-24 | 7.800 | 7.920 | 7.630 | 7.740 | 7.740 | 916,400 |
| 2022-11-23 | 7.940 | 7.940 | 7.720 | 7.800 | 7.800 | 686,300 |
| 2022-11-22 | 8.060 | 8.150 | 7.930 | 7.960 | 7.960 | 692,100 |
| 2022-11-21 | 8.210 | 8.210 | 8.030 | 8.090 | 8.090 | 544,500 |
| 2022-11-18 | 8.220 | 8.280 | 8.160 | 8.180 | 8.180 | 840,800 |
| 2022-11-17 | 8.080 | 8.380 | 8.030 | 8.270 | 8.270 | 1,213,800 |
| 2022-11-16 | 7.960 | 8.090 | 7.920 | 8.060 | 8.060 | 839,005 |
| 2022-11-15 | 7.850 | 8.000 | 7.840 | 7.960 | 7.960 | 513,300 |
| 2022-11-14 | 7.920 | 8.120 | 7.800 | 7.830 | 7.830 | 1,218,600 |
| 2022-11-11 | 8.020 | 8.100 | 7.960 | 7.980 | 7.980 | 704,300 |
| 2022-11-10 | 8.000 | 8.150 | 7.910 | 7.980 | 7.980 | 743,400 |
| 2022-11-09 | 8.010 | 8.140 | 7.900 | 8.030 | 8.030 | 909,800 |
| 2022-11-08 | 7.780 | 8.100 | 7.780 | 8.000 | 8.000 | 760,075 |
| 2022-11-07 | 7.710 | 7.820 | 7.710 | 7.810 | 7.810 | 570,075 |
| 2022-11-04 | 7.620 | 7.870 | 7.600 | 7.720 | 7.720 | 748,600 |
| 2022-11-03 | 7.680 | 7.700 | 7.560 | 7.620 | 7.620 | 420,600 |
| 2022-11-02 | 7.590 | 7.740 | 7.590 | 7.710 | 7.710 | 493,900 |
| 2022-11-01 | 7.500 | 7.640 | 7.500 | 7.610 | 7.610 | 459,600 |
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.