Hangzhou TianMuShan Pharmaceutical Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	18.380	18.700	17.940	18.470	18.470	4,005,000
2025-10-17	19.440	19.700	17.500	18.400	18.400	12,009,190
2025-10-16	19.520	20.000	19.310	19.430	19.430	4,987,333
2025-10-15	18.630	19.650	18.410	19.620	19.620	7,380,921
2025-10-14	18.290	19.130	18.150	18.630	18.630	6,049,703
2025-10-13	18.250	18.570	17.750	18.160	18.160	6,278,200
2025-10-10	18.300	19.500	18.160	19.150	19.150	7,673,598
2025-10-09	18.270	18.770	18.170	18.350	18.350	4,685,200
2025-09-30	18.280	18.460	18.090	18.260	18.260	3,125,772
2025-09-29	18.310	18.470	17.810	18.260	18.260	2,620,800
2025-09-26	18.510	18.510	18.070	18.310	18.310	3,448,700
2025-09-25	18.680	18.870	18.300	18.520	18.520	4,235,097
2025-09-24	18.510	18.790	18.090	18.720	18.720	4,668,300
2025-09-23	18.240	18.620	17.630	18.600	18.600	4,838,100
2025-09-22	18.330	18.450	17.830	18.310	18.310	3,569,700
2025-09-19	18.260	18.390	17.670	17.900	17.900	3,694,600
2025-09-18	18.500	18.680	17.990	18.180	18.180	3,661,833
2025-09-17	18.620	18.930	18.190	18.490	18.490	3,272,633
2025-09-16	18.220	18.660	18.080	18.470	18.470	2,722,200
2025-09-15	18.420	18.580	17.660	18.240	18.240	3,518,300
2025-09-12	18.420	19.130	18.410	18.580	18.580	4,588,400
2025-09-11	18.240	18.450	18.020	18.410	18.410	2,585,501
2025-09-10	18.210	18.390	17.830	18.230	18.230	3,703,031
2025-09-09	18.790	18.930	18.000	18.120	18.120	3,776,400
2025-09-08	18.780	19.030	18.500	18.780	18.780	3,722,700
2025-09-05	18.370	18.800	17.910	18.610	18.610	4,696,200
2025-09-04	18.800	18.800	17.700	18.250	18.250	6,599,349
2025-09-03	19.160	19.160	18.410	18.510	18.510	3,706,938
2025-09-02	19.680	19.690	18.780	19.030	19.030	6,303,399
2025-09-01	19.700	20.200	19.400	19.440	19.440	8,595,099
2025-08-29	20.200	20.400	19.300	19.810	19.810	10,535,499
2025-08-28	19.440	20.890	19.250	20.400	20.400	15,927,162
2025-08-27	19.170	21.010	19.170	19.360	19.360	14,059,315
2025-08-26	19.800	20.890	19.470	20.140	20.140	14,974,612
2025-08-25	17.910	19.800	17.500	19.800	19.800	14,395,903
2025-08-22	17.220	18.600	16.730	18.000	18.000	16,712,038
2025-08-21	19.060	20.440	17.360	17.500	17.500	21,650,425
2025-08-20	16.670	18.580	16.670	18.580	18.580	3,521,150
2025-08-19	16.100	17.050	15.600	16.890	16.890	9,590,101
2025-08-18	15.910	16.490	15.890	15.930	15.930	7,892,301
2025-08-15	15.350	16.180	15.350	15.910	15.910	7,664,400
2025-08-14	15.170	15.840	15.100	15.410	15.410	10,822,266
2025-08-13	15.150	15.200	14.910	15.150	15.150	5,061,145
2025-08-12	15.180	15.450	14.910	15.050	15.050	5,377,303
2025-08-11	15.000	15.290	14.650	15.180	15.180	7,135,443
2025-08-08	14.590	15.000	14.370	14.910	14.910	6,658,228
2025-08-07	14.820	15.060	14.600	14.600	14.600	8,053,379
2025-08-06	15.100	15.100	14.670	14.710	14.710	7,630,038
2025-08-05	15.490	15.560	15.000	15.040	15.040	11,996,465
2025-08-04	15.440	16.110	15.120	15.560	15.560	20,075,368
2025-08-01	13.910	15.360	13.910	15.360	15.360	12,049,900
2025-07-31	14.150	14.290	13.820	13.960	13.960	4,302,800
2025-07-30	14.250	14.460	14.010	14.150	14.150	5,233,300
2025-07-29	14.600	14.800	14.150	14.230	14.230	6,335,638
2025-07-28	14.220	14.720	14.140	14.420	14.420	11,595,370
2025-07-25	14.180	15.400	13.940	14.680	14.680	15,367,606
2025-07-24	13.980	14.190	13.910	14.000	14.000	2,306,400
2025-07-23	13.960	14.440	13.840	14.020	14.020	3,450,203
2025-07-22	14.390	14.450	13.920	13.960	13.960	3,162,900
2025-07-21	14.180	14.460	14.040	14.380	14.380	3,170,300

← NewerPage 5 of 21 · 1,214 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.