Hangzhou TianMuShan Pharmaceutical Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-31 | 7.500 | 7.690 | 7.410 | 7.500 | 7.500 | 625,600 |
| 2022-10-28 | 7.990 | 7.990 | 7.600 | 7.620 | 7.620 | 1,542,410 |
| 2022-10-27 | 8.070 | 8.100 | 7.970 | 8.000 | 8.000 | 822,144 |
| 2022-10-26 | 7.900 | 8.150 | 7.890 | 8.070 | 8.070 | 591,704 |
| 2022-10-25 | 7.880 | 7.980 | 7.780 | 7.890 | 7.890 | 443,800 |
| 2022-10-24 | 8.000 | 8.150 | 7.820 | 7.950 | 7.950 | 1,010,300 |
| 2022-10-21 | 7.970 | 8.040 | 7.910 | 7.990 | 7.990 | 369,600 |
| 2022-10-20 | 7.990 | 8.080 | 7.930 | 7.970 | 7.970 | 561,900 |
| 2022-10-19 | 8.140 | 8.140 | 7.960 | 7.990 | 7.990 | 558,400 |
| 2022-10-18 | 8.080 | 8.170 | 7.940 | 8.140 | 8.140 | 934,600 |
| 2022-10-17 | 8.020 | 8.140 | 7.940 | 8.030 | 8.030 | 1,116,400 |
| 2022-10-14 | 7.810 | 8.050 | 7.800 | 8.030 | 8.030 | 520,400 |
| 2022-10-13 | 7.720 | 7.880 | 7.620 | 7.810 | 7.810 | 670,300 |
| 2022-10-12 | 7.540 | 7.760 | 7.530 | 7.750 | 7.750 | 406,002 |
| 2022-10-11 | 7.760 | 7.910 | 7.460 | 7.620 | 7.620 | 691,600 |
| 2022-10-10 | 7.900 | 8.180 | 7.780 | 7.850 | 7.850 | 447,000 |
| 2022-09-30 | 7.900 | 7.990 | 7.820 | 7.900 | 7.900 | 430,800 |
| 2022-09-29 | 8.010 | 8.110 | 7.800 | 7.900 | 7.900 | 506,004 |
| 2022-09-28 | 8.170 | 8.220 | 7.920 | 7.940 | 7.940 | 450,600 |
| 2022-09-27 | 8.010 | 8.240 | 8.010 | 8.170 | 8.170 | 495,501 |
| 2022-09-26 | 8.250 | 8.380 | 8.040 | 8.080 | 8.080 | 519,800 |
| 2022-09-23 | 8.450 | 8.550 | 8.340 | 8.380 | 8.380 | 841,302 |
| 2022-09-22 | 8.370 | 8.810 | 8.300 | 8.590 | 8.590 | 1,225,902 |
| 2022-09-21 | 8.360 | 8.420 | 8.170 | 8.390 | 8.390 | 541,103 |
| 2022-09-20 | 8.260 | 8.460 | 8.260 | 8.360 | 8.360 | 300,800 |
| 2022-09-19 | 8.550 | 8.690 | 8.200 | 8.260 | 8.260 | 717,400 |
| 2022-09-16 | 8.920 | 9.080 | 8.560 | 8.580 | 8.580 | 1,306,401 |
| 2022-09-15 | 8.870 | 9.150 | 8.830 | 9.010 | 9.010 | 1,353,001 |
| 2022-09-14 | 8.980 | 8.980 | 8.700 | 8.850 | 8.850 | 918,775 |
| 2022-09-13 | 8.780 | 9.170 | 8.780 | 9.050 | 9.050 | 1,581,700 |
| 2022-09-09 | 8.470 | 8.880 | 8.470 | 8.770 | 8.770 | 1,241,411 |
| 2022-09-08 | 8.470 | 8.500 | 8.400 | 8.470 | 8.470 | 427,900 |
| 2022-09-07 | 8.480 | 8.510 | 8.400 | 8.470 | 8.470 | 370,799 |
| 2022-09-06 | 8.410 | 8.540 | 8.410 | 8.460 | 8.460 | 434,899 |
| 2022-09-05 | 8.610 | 8.670 | 8.410 | 8.440 | 8.440 | 775,101 |
| 2022-09-02 | 8.570 | 8.780 | 8.490 | 8.610 | 8.610 | 478,785 |
| 2022-09-01 | 8.690 | 8.790 | 8.570 | 8.610 | 8.610 | 728,485 |
| 2022-08-31 | 8.730 | 8.880 | 8.600 | 8.720 | 8.720 | 1,289,009 |
| 2022-08-30 | 8.570 | 8.730 | 8.560 | 8.620 | 8.620 | 729,710 |
| 2022-08-29 | 8.510 | 8.700 | 8.330 | 8.650 | 8.650 | 919,985 |
| 2022-08-26 | 8.860 | 8.910 | 8.560 | 8.570 | 8.570 | 1,928,610 |
| 2022-08-25 | 9.010 | 9.270 | 8.700 | 8.900 | 8.900 | 1,986,410 |
| 2022-08-24 | 8.940 | 9.300 | 8.880 | 9.010 | 9.010 | 2,259,110 |
| 2022-08-23 | 8.760 | 9.100 | 8.690 | 8.950 | 8.950 | 3,911,862 |
| 2022-08-22 | 9.300 | 9.350 | 9.150 | 9.150 | 9.150 | 1,017,800 |
| 2022-08-19 | 9.260 | 9.630 | 9.130 | 9.630 | 9.630 | 3,891,057 |
| 2022-08-18 | 9.340 | 9.430 | 8.980 | 9.170 | 9.170 | 4,529,520 |
| 2022-08-17 | 8.770 | 8.980 | 8.750 | 8.980 | 8.980 | 1,565,810 |
| 2022-08-16 | 8.160 | 8.550 | 8.120 | 8.550 | 8.550 | 1,562,109 |
| 2022-08-15 | 8.090 | 8.170 | 7.890 | 8.140 | 8.140 | 924,500 |
| 2022-08-12 | 8.100 | 8.100 | 8.040 | 8.070 | 8.070 | 326,809 |
| 2022-08-11 | 8.020 | 8.130 | 8.020 | 8.100 | 8.100 | 463,700 |
| 2022-08-10 | 8.000 | 8.120 | 8.000 | 8.060 | 8.060 | 312,310 |
| 2022-08-09 | 8.020 | 8.160 | 7.980 | 8.070 | 8.070 | 335,400 |
| 2022-08-08 | 8.210 | 8.210 | 8.010 | 8.040 | 8.040 | 593,900 |
| 2022-08-05 | 8.290 | 8.290 | 8.070 | 8.200 | 8.200 | 589,175 |
| 2022-08-04 | 8.100 | 8.330 | 8.100 | 8.240 | 8.240 | 1,014,575 |
| 2022-08-03 | 7.870 | 8.180 | 7.660 | 8.080 | 8.080 | 1,133,374 |
| 2022-08-02 | 8.030 | 8.030 | 7.710 | 7.790 | 7.790 | 675,999 |
| 2022-08-01 | 8.010 | 8.150 | 7.930 | 8.120 | 8.120 | 470,298 |
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.