Hangzhou TianMuShan Pharmaceutical Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	19.210	20.540	18.900	20.250	20.250	7,991,962
2026-07-15	18.570	19.940	18.570	19.780	19.780	8,713,900
2026-07-14	20.720	21.130	19.020	19.550	19.550	12,500,901
2026-07-13	19.600	21.130	19.590	21.130	21.130	9,558,042
2026-07-10	19.450	19.590	18.880	19.210	19.210	3,365,702
2026-07-09	18.290	19.600	17.850	19.290	19.290	4,501,201
2026-07-08	18.640	19.470	18.270	18.440	18.440	4,553,300
2026-07-07	18.150	18.710	17.620	18.590	18.590	3,831,200
2026-07-06	18.450	18.900	18.000	18.490	18.490	3,346,400
2026-07-03	17.850	18.770	17.850	18.460	18.460	4,683,500
2026-07-02	17.440	18.100	17.440	17.890	17.890	3,559,300
2026-07-01	17.180	17.620	16.510	17.550	17.550	3,595,670
2026-06-30	16.610	18.000	16.300	16.880	16.880	3,529,200
2026-06-29	17.200	17.440	16.180	16.620	16.620	3,466,900
2026-06-26	16.760	17.160	16.100	17.120	17.120	3,732,100
2026-06-25	16.890	17.160	16.430	16.760	16.760	2,887,301
2026-06-24	17.630	17.800	16.250	16.750	16.750	4,820,800
2026-06-23	18.680	18.680	17.590	17.840	17.840	3,932,067
2026-06-22	17.840	19.660	17.780	18.340	18.340	8,312,700
2026-06-18	16.330	17.960	15.870	17.960	17.960	7,111,400
2026-06-17	16.560	16.560	16.000	16.330	16.330	1,835,400
2026-06-16	16.190	16.490	15.870	16.340	16.340	2,006,354
2026-06-15	16.480	16.740	16.070	16.160	16.160	1,938,100
2026-06-12	16.060	16.550	15.900	16.470	16.470	1,783,200
2026-06-11	16.260	16.300	15.700	15.940	15.940	1,722,400
2026-06-10	16.600	16.660	16.000	16.260	16.260	1,821,400
2026-06-09	16.630	17.010	16.330	16.600	16.600	1,712,200
2026-06-08	16.780	17.290	16.430	16.550	16.550	2,066,600
2026-06-05	16.650	17.200	16.650	16.940	16.940	1,752,300
2026-06-04	17.070	17.190	16.360	16.650	16.650	2,267,300
2026-06-03	17.430	17.440	16.990	17.080	17.080	1,342,300
2026-06-02	17.930	17.930	17.320	17.420	17.420	1,368,800
2026-06-01	17.310	17.970	17.020	17.820	17.820	1,632,000
2026-05-29	17.750	17.970	17.360	17.460	17.460	1,507,700
2026-05-28	18.030	18.080	17.640	17.870	17.870	1,935,650
2026-05-27	18.150	18.360	17.870	18.030	18.030	2,109,083
2026-05-26	18.510	18.680	18.080	18.150	18.150	1,553,483
2026-05-25	18.930	19.200	18.470	18.550	18.550	2,187,000
2026-05-22	18.850	19.400	18.600	18.920	18.920	1,722,100
2026-05-21	19.200	19.700	18.860	18.860	18.860	2,893,788
2026-05-20	19.310	19.580	19.150	19.270	19.270	1,805,700
2026-05-19	19.150	19.970	19.100	19.300	19.300	1,727,797
2026-05-18	18.700	19.200	18.610	19.060	19.060	1,563,400
2026-05-15	19.110	19.250	18.700	18.870	18.870	1,707,900
2026-05-14	19.450	19.590	18.940	19.110	19.110	2,116,700
2026-05-13	19.470	19.850	19.410	19.420	19.420	1,833,991
2026-05-12	19.920	20.030	19.670	19.720	19.720	1,907,811
2026-05-11	20.380	20.390	19.850	19.960	19.960	1,581,100
2026-05-08	19.700	20.190	19.640	20.080	20.080	2,335,667
2026-05-07	19.610	20.070	19.520	19.750	19.750	1,862,300
2026-05-06	20.390	20.600	19.530	19.700	19.700	3,037,126
2026-04-30	19.670	20.000	19.520	19.910	19.910	2,019,200
2026-04-29	19.400	19.690	19.210	19.640	19.640	1,981,414
2026-04-28	19.380	20.050	19.190	19.480	19.480	2,932,600
2026-04-27	19.110	19.360	18.850	19.270	19.270	1,718,000
2026-04-24	18.670	19.400	18.410	19.160	19.160	2,655,509
2026-04-23	19.020	19.140	18.700	18.850	18.850	1,426,200
2026-04-22	19.380	19.380	18.880	19.010	19.010	1,768,000
2026-04-21	19.780	19.780	19.240	19.330	19.330	2,116,210
2026-04-20	18.780	19.950	18.780	19.780	19.780	3,015,900

← NewerPage 2 of 5 · 241 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.