Hangzhou TianMuShan Pharmaceutical Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	9.010	9.050	8.620	8.640	8.640	535,500
2022-01-26	9.160	9.170	8.990	9.050	9.050	272,331
2022-01-25	9.130	9.280	8.970	9.050	9.050	531,385
2022-01-24	9.220	9.390	9.080	9.300	9.300	460,658
2022-01-21	9.190	9.220	8.890	9.210	9.210	512,409
2022-01-20	9.360	9.460	9.100	9.160	9.160	642,300
2022-01-19	9.480	9.580	9.290	9.450	9.450	1,008,900
2022-01-18	9.930	9.970	9.480	9.480	9.480	1,634,945
2022-01-17	10.060	10.480	9.880	9.980	9.980	1,156,601
2022-01-14	10.420	10.700	10.160	10.350	10.350	1,557,000
2022-01-13	10.170	10.690	10.080	10.550	10.550	2,060,148
2022-01-12	10.580	10.910	10.220	10.350	10.350	3,101,620
2022-01-11	10.200	10.590	10.200	10.590	10.590	2,384,202
2022-01-10	9.530	10.090	9.290	10.090	10.090	1,294,249
2022-01-07	9.990	10.000	9.410	9.610	9.610	2,356,200
2022-01-06	10.000	10.160	9.560	9.900	9.900	3,287,351
2022-01-05	9.900	9.900	9.870	9.900	9.900	1,564,801
2022-01-04	8.930	9.430	8.930	9.430	9.430	2,323,299
2021-12-31	9.000	9.070	8.690	8.980	8.980	1,389,029
2021-12-30	8.610	8.680	8.550	8.680	8.680	492,200
2021-12-29	8.650	8.650	8.500	8.600	8.600	584,100
2021-12-28	8.590	8.590	8.490	8.550	8.550	474,900
2021-12-27	8.540	8.610	8.500	8.550	8.550	675,301
2021-12-24	8.620	8.620	8.430	8.480	8.480	554,679
2021-12-23	8.800	8.800	8.600	8.620	8.620	590,200
2021-12-22	8.890	8.900	8.790	8.790	8.790	318,601
2021-12-21	8.760	8.780	8.690	8.780	8.780	201,354
2021-12-20	8.760	8.780	8.710	8.730	8.730	373,900
2021-12-17	8.760	8.800	8.720	8.750	8.750	483,300
2021-12-16	8.730	8.790	8.720	8.760	8.760	440,340
2021-12-15	8.800	8.810	8.740	8.800	8.800	306,240
2021-12-14	8.820	8.840	8.760	8.800	8.800	254,800
2021-12-13	8.760	8.830	8.750	8.810	8.810	367,128
2021-12-10	8.760	8.820	8.740	8.810	8.810	327,286
2021-12-09	8.850	8.850	8.740	8.760	8.760	234,700
2021-12-08	8.950	8.950	8.780	8.800	8.800	368,309
2021-12-07	8.950	8.960	8.750	8.860	8.860	492,519
2021-12-06	8.730	8.900	8.700	8.850	8.850	473,400
2021-12-03	8.700	8.760	8.610	8.730	8.730	299,000
2021-12-02	8.690	8.800	8.620	8.700	8.700	320,712
2021-12-01	8.580	8.680	8.580	8.630	8.630	196,612
2021-11-30	8.630	8.630	8.510	8.580	8.580	357,118
2021-11-29	8.650	8.650	8.510	8.530	8.530	123,965
2021-11-26	8.620	8.720	8.510	8.640	8.640	306,909
2021-11-25	8.670	8.750	8.620	8.690	8.690	214,700
2021-11-24	8.790	8.790	8.640	8.670	8.670	249,300
2021-11-23	9.000	9.000	8.720	8.790	8.790	227,101
2021-11-22	8.690	8.790	8.660	8.720	8.720	344,186
2021-11-19	9.000	9.000	8.700	8.790	8.790	262,900
2021-11-18	8.490	8.930	8.490	8.820	8.820	606,600
2021-11-17	8.430	8.800	8.430	8.610	8.610	522,065
2021-11-16	8.380	8.470	8.380	8.390	8.390	322,165
2021-11-15	8.400	8.490	8.390	8.420	8.420	272,610
2021-11-12	8.520	8.520	8.400	8.480	8.480	157,900
2021-11-11	8.420	8.550	8.420	8.500	8.500	161,100
2021-11-10	8.290	8.550	8.280	8.520	8.520	459,510
2021-11-09	8.210	8.330	8.210	8.280	8.280	259,160
2021-11-08	8.460	8.460	8.200	8.250	8.250	242,820
2021-11-05	8.380	8.480	8.260	8.330	8.330	124,400
2021-11-04	8.230	8.530	8.230	8.380	8.380	371,237

← NewerPage 20 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.