Hangzhou TianMuShan Pharmaceutical Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-29 | 8.170 | 8.330 | 7.950 | 8.010 | 8.010 | 742,485 |
| 2022-07-28 | 8.100 | 8.320 | 7.920 | 8.160 | 8.160 | 988,485 |
| 2022-07-27 | 8.400 | 8.400 | 8.030 | 8.120 | 8.120 | 1,552,946 |
| 2022-07-26 | 8.410 | 8.680 | 8.200 | 8.450 | 8.450 | 1,757,291 |
| 2022-07-25 | 7.930 | 8.310 | 7.820 | 8.310 | 8.310 | 1,952,889 |
| 2022-07-22 | 7.600 | 7.910 | 7.590 | 7.910 | 7.910 | 1,986,224 |
| 2022-07-21 | 7.560 | 7.570 | 7.480 | 7.530 | 7.530 | 314,302 |
| 2022-07-20 | 7.460 | 7.600 | 7.400 | 7.540 | 7.540 | 490,549 |
| 2022-07-19 | 7.400 | 7.470 | 7.380 | 7.440 | 7.440 | 282,500 |
| 2022-07-18 | 7.220 | 7.460 | 7.200 | 7.420 | 7.420 | 264,002 |
| 2022-07-15 | 7.450 | 7.530 | 7.220 | 7.300 | 7.300 | 331,400 |
| 2022-07-14 | 7.480 | 7.570 | 7.460 | 7.520 | 7.520 | 278,000 |
| 2022-07-13 | 7.410 | 7.680 | 7.410 | 7.540 | 7.540 | 350,100 |
| 2022-07-12 | 7.420 | 7.700 | 7.360 | 7.540 | 7.540 | 756,141 |
| 2022-07-11 | 7.310 | 7.400 | 7.260 | 7.380 | 7.380 | 334,671 |
| 2022-07-08 | 7.290 | 7.390 | 7.290 | 7.360 | 7.360 | 223,599 |
| 2022-07-07 | 7.250 | 7.330 | 7.250 | 7.280 | 7.280 | 162,900 |
| 2022-07-06 | 7.340 | 7.340 | 7.230 | 7.290 | 7.290 | 198,574 |
| 2022-07-05 | 7.350 | 7.410 | 7.230 | 7.280 | 7.280 | 414,848 |
| 2022-07-04 | 7.470 | 7.520 | 7.300 | 7.450 | 7.450 | 458,812 |
| 2022-07-01 | 7.490 | 7.580 | 7.490 | 7.540 | 7.540 | 173,000 |
| 2022-06-30 | 7.430 | 7.620 | 7.410 | 7.550 | 7.550 | 523,230 |
| 2022-06-29 | 7.450 | 7.480 | 7.420 | 7.440 | 7.440 | 396,000 |
| 2022-06-28 | 7.510 | 7.520 | 7.390 | 7.490 | 7.490 | 601,951 |
| 2022-06-27 | 7.550 | 7.570 | 7.440 | 7.460 | 7.460 | 290,100 |
| 2022-06-24 | 7.420 | 7.530 | 7.410 | 7.450 | 7.450 | 306,340 |
| 2022-06-23 | 7.430 | 7.490 | 7.390 | 7.430 | 7.430 | 325,028 |
| 2022-06-22 | 7.550 | 7.550 | 7.440 | 7.450 | 7.450 | 375,856 |
| 2022-06-21 | 7.480 | 7.580 | 7.450 | 7.560 | 7.560 | 547,951 |
| 2022-06-20 | 7.310 | 7.560 | 7.250 | 7.460 | 7.460 | 547,703 |
| 2022-06-17 | 7.410 | 7.460 | 7.330 | 7.330 | 7.330 | 265,803 |
| 2022-06-16 | 7.500 | 7.500 | 7.400 | 7.410 | 7.410 | 397,200 |
| 2022-06-15 | 7.380 | 7.580 | 7.330 | 7.500 | 7.500 | 534,900 |
| 2022-06-14 | 7.260 | 7.400 | 7.250 | 7.390 | 7.390 | 725,603 |
| 2022-06-13 | 7.250 | 7.400 | 7.220 | 7.320 | 7.320 | 605,803 |
| 2022-06-10 | 7.270 | 7.460 | 7.270 | 7.410 | 7.410 | 490,400 |
| 2022-06-09 | 7.550 | 7.590 | 7.360 | 7.390 | 7.390 | 546,100 |
| 2022-06-08 | 7.590 | 7.680 | 7.500 | 7.590 | 7.590 | 695,370 |
| 2022-06-07 | 7.750 | 7.800 | 7.520 | 7.570 | 7.570 | 775,900 |
| 2022-06-06 | 7.870 | 7.880 | 7.740 | 7.810 | 7.810 | 451,500 |
| 2022-06-02 | 7.850 | 7.870 | 7.800 | 7.850 | 7.850 | 167,600 |
| 2022-06-01 | 7.820 | 7.870 | 7.770 | 7.860 | 7.860 | 275,800 |
| 2022-05-31 | 7.800 | 7.900 | 7.740 | 7.820 | 7.820 | 503,900 |
| 2022-05-30 | 7.930 | 7.950 | 7.780 | 7.830 | 7.830 | 377,313 |
| 2022-05-27 | 7.900 | 7.970 | 7.800 | 7.830 | 7.830 | 271,900 |
| 2022-05-26 | 7.850 | 7.930 | 7.700 | 7.880 | 7.880 | 242,551 |
| 2022-05-25 | 7.750 | 7.870 | 7.750 | 7.820 | 7.820 | 289,120 |
| 2022-05-24 | 8.180 | 8.180 | 7.770 | 7.770 | 7.770 | 971,848 |
| 2022-05-23 | 8.010 | 8.260 | 7.900 | 8.180 | 8.180 | 896,359 |
| 2022-05-20 | 7.750 | 8.050 | 7.710 | 7.970 | 7.970 | 1,067,900 |
| 2022-05-19 | 7.540 | 7.810 | 7.540 | 7.730 | 7.730 | 505,800 |
| 2022-05-18 | 7.650 | 7.800 | 7.620 | 7.670 | 7.670 | 596,000 |
| 2022-05-17 | 7.810 | 7.820 | 7.620 | 7.710 | 7.710 | 386,200 |
| 2022-05-16 | 7.880 | 7.970 | 7.730 | 7.800 | 7.800 | 701,900 |
| 2022-05-13 | 7.850 | 7.870 | 7.760 | 7.790 | 7.790 | 379,900 |
| 2022-05-12 | 7.750 | 7.870 | 7.700 | 7.800 | 7.800 | 344,900 |
| 2022-05-11 | 7.730 | 7.870 | 7.730 | 7.740 | 7.740 | 491,200 |
| 2022-05-10 | 7.660 | 7.890 | 7.590 | 7.790 | 7.790 | 363,500 |
| 2022-05-09 | 7.550 | 7.790 | 7.500 | 7.690 | 7.690 | 494,600 |
| 2022-05-06 | 7.410 | 7.600 | 7.360 | 7.490 | 7.490 | 686,300 |
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.