Hangzhou TianMuShan Pharmaceutical Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	7.700	8.040	7.680	7.750	7.750	507,400
2022-04-29	7.610	8.130	7.610	8.080	8.080	332,219
2022-04-28	7.460	7.870	7.460	7.810	7.810	589,100
2022-04-27	7.700	7.850	7.400	7.510	7.510	599,900
2022-04-26	8.100	8.350	7.790	7.790	7.790	601,900
2022-04-25	8.400	8.580	8.200	8.200	8.200	682,100
2022-04-22	8.550	8.750	8.470	8.630	8.630	354,500
2022-04-21	8.990	8.990	8.480	8.600	8.600	672,700
2022-04-20	9.190	9.250	8.930	8.930	8.930	731,700
2022-04-19	9.200	9.200	9.000	9.190	9.190	540,100
2022-04-18	9.290	9.400	9.010	9.180	9.180	492,700
2022-04-15	9.490	9.530	9.250	9.300	9.300	515,400
2022-04-14	9.550	9.690	9.450	9.550	9.550	681,700
2022-04-13	9.550	9.560	9.440	9.480	9.480	341,500
2022-04-12	9.410	9.530	9.300	9.530	9.530	610,600
2022-04-11	9.340	9.450	9.230	9.410	9.410	456,800
2022-04-08	9.420	9.480	9.230	9.440	9.440	325,300
2022-04-07	9.510	9.530	9.350	9.420	9.420	560,950
2022-04-06	9.510	9.600	9.400	9.510	9.510	508,500
2022-04-01	9.440	9.530	9.400	9.510	9.510	393,099
2022-03-31	9.520	9.620	9.430	9.440	9.440	614,400
2022-03-30	9.830	9.890	9.540	9.600	9.600	654,800
2022-03-29	9.480	9.950	9.410	9.800	9.800	1,285,440
2022-03-28	9.560	9.730	9.350	9.480	9.480	1,076,550
2022-03-25	9.950	9.950	9.550	9.640	9.640	1,208,027
2022-03-24	9.560	10.080	9.470	9.870	9.870	1,660,927
2022-03-23	9.260	9.650	9.230	9.600	9.600	1,419,476
2022-03-22	9.200	9.350	9.200	9.280	9.280	485,800
2022-03-21	9.250	9.330	9.160	9.250	9.250	472,800
2022-03-18	9.180	9.290	9.090	9.240	9.240	578,001
2022-03-17	9.190	9.330	9.110	9.180	9.180	704,192
2022-03-16	9.100	9.220	8.990	9.180	9.180	509,501
2022-03-15	9.450	9.450	8.930	9.000	9.000	934,300
2022-03-14	9.210	9.700	9.210	9.400	9.400	1,045,301
2022-03-11	9.010	9.400	8.940	9.300	9.300	874,701
2022-03-10	9.010	9.130	8.960	9.080	9.080	499,555
2022-03-09	9.100	9.170	8.770	8.930	8.930	976,090
2022-03-08	9.220	9.280	9.050	9.100	9.100	762,000
2022-03-07	9.300	9.370	9.120	9.220	9.220	561,710
2022-03-04	9.220	9.400	9.200	9.300	9.300	439,201
2022-03-03	9.290	9.480	9.180	9.290	9.290	736,400
2022-03-02	9.100	9.360	9.030	9.300	9.300	764,599
2022-03-01	8.970	9.010	8.890	9.000	9.000	515,439
2022-02-28	9.050	9.100	8.860	8.930	8.930	728,671
2022-02-25	9.100	9.280	9.030	9.150	9.150	1,106,468
2022-02-24	8.860	9.350	8.800	9.190	9.190	1,853,254
2022-02-23	8.790	9.000	8.790	8.900	8.900	435,840
2022-02-22	8.750	8.780	8.730	8.770	8.770	333,000
2022-02-21	8.810	8.810	8.750	8.800	8.800	393,899
2022-02-18	8.750	8.830	8.650	8.800	8.800	386,521
2022-02-17	8.750	8.800	8.650	8.770	8.770	542,950
2022-02-16	8.750	8.790	8.710	8.780	8.780	381,721
2022-02-15	8.720	8.780	8.660	8.740	8.740	286,300
2022-02-14	8.730	8.950	8.690	8.780	8.780	378,900
2022-02-11	8.960	9.030	8.750	8.820	8.820	328,000
2022-02-10	9.070	9.110	8.910	8.950	8.950	303,600
2022-02-09	9.080	9.170	9.070	9.100	9.100	385,502
2022-02-08	9.010	9.260	8.930	9.090	9.090	533,300
2022-02-07	9.000	9.090	8.610	9.000	9.000	377,900
2022-01-28	8.780	9.070	8.510	8.980	8.980	588,600

← NewerPage 19 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.