Hangzhou TianMuShan Pharmaceutical Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	19.470	19.900	19.180	19.480	19.480	2,363,100
2026-04-16	19.290	19.620	19.120	19.510	19.510	2,545,700
2026-04-15	19.670	19.990	19.170	19.280	19.280	3,028,709
2026-04-14	19.400	19.740	19.390	19.650	19.650	3,351,709
2026-04-13	20.920	20.920	19.080	19.370	19.370	6,784,800
2026-04-10	21.550	21.680	20.960	20.970	20.970	2,339,700
2026-04-09	21.550	21.840	21.250	21.500	21.500	1,990,100
2026-04-08	21.460	21.740	21.240	21.720	21.720	2,136,300
2026-04-07	21.010	21.290	20.590	21.150	21.150	2,842,100
2026-04-03	21.720	21.980	21.000	21.340	21.340	1,790,900
2026-04-02	22.000	22.230	21.500	21.720	21.720	1,869,130
2026-04-01	21.980	22.170	21.720	21.960	21.960	2,008,800
2026-03-31	22.220	22.500	21.700	21.760	21.760	2,331,600
2026-03-30	22.430	22.680	21.970	22.270	22.270	2,958,340
2026-03-27	20.670	22.750	20.370	22.500	22.500	5,558,351
2026-03-26	21.000	21.270	20.600	20.900	20.900	2,054,700
2026-03-25	20.390	21.070	20.300	20.850	20.850	2,535,701
2026-03-24	19.480	20.290	19.010	20.290	20.290	3,112,900
2026-03-23	21.200	21.660	19.100	19.100	19.100	5,095,039
2026-03-20	20.530	21.400	20.450	21.220	21.220	3,603,812
2026-03-19	21.220	21.220	20.400	20.640	20.640	2,243,210
2026-03-18	21.000	21.300	20.650	21.260	21.260	1,844,500
2026-03-17	21.280	21.880	21.010	21.100	21.100	2,339,100
2026-03-16	21.350	21.580	21.050	21.260	21.260	1,905,108
2026-03-13	21.170	21.600	20.990	21.330	21.330	2,433,600
2026-03-12	21.580	21.810	20.900	21.340	21.340	2,899,100
2026-03-11	21.920	22.350	21.560	21.570	21.570	3,684,100
2026-03-10	21.610	22.020	21.360	21.930	21.930	3,067,349
2026-03-09	20.730	21.770	20.600	21.510	21.510	5,054,740
2026-03-06	20.330	21.290	20.300	21.030	21.030	3,849,000
2026-03-05	20.600	20.840	20.170	20.330	20.330	2,119,000
2026-03-04	20.110	20.600	20.000	20.340	20.340	2,730,200
2026-03-03	20.890	21.370	20.500	20.550	20.550	3,552,700
2026-03-02	20.900	21.440	20.680	21.060	21.060	4,069,660
2026-02-27	21.290	21.760	21.080	21.320	21.320	4,071,639
2026-02-26	22.500	22.840	21.450	21.530	21.530	5,870,177
2026-02-25	23.000	23.440	21.670	22.290	22.290	9,870,940
2026-02-24	20.480	22.460	20.480	22.460	22.460	8,301,803
2026-02-13	20.110	20.500	19.920	20.420	20.420	2,500,101
2026-02-12	20.520	20.540	20.110	20.110	20.110	3,088,400
2026-02-11	20.280	20.620	20.000	20.500	20.500	3,302,001
2026-02-10	19.890	21.000	19.460	20.180	20.180	6,384,101
2026-02-09	19.380	20.200	19.300	19.810	19.810	5,393,028
2026-02-06	20.300	21.470	19.730	19.750	19.750	7,959,810
2026-02-05	19.180	19.800	19.010	19.530	19.530	4,294,909
2026-02-04	18.800	19.190	18.770	19.080	19.080	2,302,801
2026-02-03	18.780	18.820	18.440	18.820	18.820	2,278,509
2026-02-02	19.150	19.160	18.510	18.550	18.550	3,870,400
2026-01-30	18.640	19.270	18.550	19.130	19.130	4,980,109
2026-01-29	18.670	18.790	18.280	18.550	18.550	3,237,959
2026-01-28	18.950	19.170	18.530	18.660	18.660	4,350,200
2026-01-27	19.270	19.290	18.620	19.110	19.110	5,088,808
2026-01-26	19.700	19.750	18.850	19.050	19.050	7,399,308
2026-01-23	19.850	20.570	19.100	19.570	19.570	9,953,659
2026-01-22	22.000	22.800	20.060	20.130	20.130	13,523,009
2026-01-21	21.000	22.610	20.830	22.290	22.290	12,810,404
2026-01-20	20.250	21.180	20.020	20.550	20.550	11,923,083
2026-01-19	18.440	20.250	18.420	20.250	20.250	6,756,058
2026-01-16	17.700	18.660	17.700	18.410	18.410	4,039,509
2026-01-15	17.500	18.000	17.350	17.690	17.690	2,358,700

← NewerPage 3 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.