Hangzhou TianMuShan Pharmaceutical Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-14	17.450	17.650	17.250	17.560	17.560	2,673,300
2026-01-13	17.520	17.670	17.410	17.540	17.540	2,738,867
2026-01-12	17.600	17.650	17.360	17.500	17.500	2,462,111
2026-01-09	17.450	17.520	17.250	17.470	17.470	2,282,800
2026-01-08	17.450	17.700	17.430	17.470	17.470	2,783,597
2026-01-07	17.550	17.590	17.310	17.490	17.490	2,227,400
2026-01-06	17.390	17.640	17.330	17.490	17.490	2,541,100
2026-01-05	17.310	17.620	17.220	17.390	17.390	2,266,600
2025-12-31	17.320	17.850	17.220	17.310	17.310	2,700,300
2025-12-30	17.370	17.650	17.280	17.420	17.420	2,118,300
2025-12-29	17.180	17.500	17.080	17.390	17.390	2,259,850
2025-12-26	17.270	17.370	17.010	17.080	17.080	1,575,000
2025-12-25	17.190	17.290	17.000	17.220	17.220	1,323,500
2025-12-24	17.010	17.170	16.810	17.170	17.170	1,313,943
2025-12-23	17.350	17.440	16.800	16.980	16.980	1,632,562
2025-12-22	17.580	17.640	17.220	17.300	17.300	1,668,805
2025-12-19	17.650	17.790	17.360	17.510	17.510	1,833,200
2025-12-18	17.110	17.900	16.910	17.650	17.650	5,494,311
2025-12-17	16.580	17.230	16.480	17.110	17.110	3,272,120
2025-12-16	16.920	17.000	16.500	16.580	16.580	1,416,459
2025-12-15	16.620	17.050	16.470	16.920	16.920	1,852,343
2025-12-12	16.830	17.100	16.550	16.640	16.640	1,975,943
2025-12-11	17.160	17.220	16.660	16.710	16.710	2,096,200
2025-12-10	17.250	17.370	17.100	17.160	17.160	1,493,118
2025-12-09	17.110	17.360	17.110	17.250	17.250	1,534,230
2025-12-08	17.470	17.470	16.990	17.220	17.220	1,741,207
2025-12-05	16.780	17.380	16.780	17.230	17.230	1,982,600
2025-12-04	16.910	17.090	16.700	16.910	16.910	1,621,500
2025-12-03	17.160	17.180	16.810	16.910	16.910	1,500,100
2025-12-02	17.230	17.290	16.850	17.080	17.080	1,902,315
2025-12-01	17.310	17.570	17.000	17.230	17.230	2,867,511
2025-11-28	17.160	17.340	16.930	17.320	17.320	2,093,401
2025-11-27	17.040	17.180	16.530	17.170	17.170	2,177,400
2025-11-26	17.220	17.530	16.800	16.960	16.960	2,618,500
2025-11-25	17.340	17.410	17.140	17.220	17.220	1,725,600
2025-11-24	16.640	17.160	16.620	17.040	17.040	2,152,500
2025-11-21	17.570	17.650	16.590	16.610	16.610	2,894,400
2025-11-20	17.770	18.080	17.370	17.470	17.470	2,026,580
2025-11-19	18.360	18.680	17.550	17.670	17.670	3,785,480
2025-11-18	18.530	18.650	18.110	18.270	18.270	2,956,123
2025-11-17	19.160	19.170	18.500	18.530	18.530	3,445,701
2025-11-14	18.800	19.290	18.650	18.950	18.950	4,389,800
2025-11-13	19.160	19.160	18.600	18.840	18.840	3,873,200
2025-11-12	18.980	19.160	18.740	19.120	19.120	2,661,200
2025-11-11	18.960	19.400	18.820	18.980	18.980	3,521,900
2025-11-10	18.820	18.950	18.510	18.800	18.800	1,903,300
2025-11-07	18.790	18.980	18.520	18.810	18.810	2,374,435
2025-11-06	18.760	18.760	18.510	18.700	18.700	1,593,218
2025-11-05	18.860	19.050	18.580	18.700	18.700	2,364,600
2025-11-04	19.160	19.620	18.870	19.050	19.050	2,974,400
2025-11-03	19.050	19.180	18.880	19.150	19.150	2,142,700
2025-10-31	18.640	19.030	18.610	18.870	18.870	2,079,000
2025-10-30	19.000	19.250	18.610	18.640	18.640	3,099,749
2025-10-29	19.350	19.860	18.850	18.920	18.920	4,762,970
2025-10-28	19.000	19.650	18.910	19.540	19.540	3,904,009
2025-10-27	19.380	19.500	18.610	19.090	19.090	3,847,801
2025-10-24	18.940	19.440	18.840	19.280	19.280	3,195,500
2025-10-23	18.820	19.120	18.500	18.940	18.940	2,690,700
2025-10-22	18.890	19.480	18.880	18.990	18.990	4,773,500
2025-10-21	18.440	19.050	18.310	18.880	18.880	4,026,902

← NewerPage 4 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.