Hangzhou TianMuShan Pharmaceutical Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-18	14.050	14.140	13.800	14.110	14.110	3,099,101
2025-07-17	13.960	14.350	13.840	14.060	14.060	3,419,472
2025-07-16	13.440	14.000	13.440	13.850	13.850	3,715,696
2025-07-15	13.780	13.810	13.310	13.530	13.530	3,378,300
2025-07-14	13.650	13.670	13.480	13.640	13.640	2,212,500
2025-07-11	13.620	13.760	13.210	13.500	13.500	2,428,338
2025-07-10	13.540	13.640	13.440	13.580	13.580	1,665,700
2025-07-09	13.850	13.940	13.430	13.540	13.540	3,807,200
2025-07-08	13.680	13.990	13.660	13.840	13.840	2,259,300
2025-07-07	13.520	13.760	13.440	13.670	13.670	2,372,800
2025-07-04	13.710	13.760	13.370	13.520	13.520	2,104,810
2025-07-03	13.540	13.870	13.490	13.670	13.670	1,858,418
2025-07-02	13.570	13.730	13.430	13.560	13.560	1,883,900
2025-07-01	13.390	13.660	13.330	13.570	13.570	2,523,800
2025-06-30	13.630	13.690	13.340	13.460	13.460	2,377,999
2025-06-27	13.310	13.840	13.310	13.560	13.560	2,525,600
2025-06-26	13.250	13.360	13.100	13.330	13.330	1,676,839
2025-06-25	13.380	13.490	13.150	13.290	13.290	1,857,000
2025-06-24	13.130	13.440	13.130	13.380	13.380	1,804,700
2025-06-23	12.810	13.120	12.500	13.070	13.070	2,634,800
2025-06-20	13.000	13.220	12.750	12.800	12.800	2,362,712
2025-06-19	13.050	13.320	12.870	13.030	13.030	3,260,100
2025-06-18	13.000	13.150	12.880	13.000	13.000	1,579,600
2025-06-17	13.230	13.520	12.860	13.060	13.060	2,543,441
2025-06-16	13.190	13.390	13.050	13.170	13.170	2,275,200
2025-06-13	13.610	13.610	12.900	13.090	13.090	2,423,700
2025-06-12	13.500	13.610	13.280	13.420	13.420	1,971,600
2025-06-11	13.550	13.970	13.460	13.520	13.520	2,707,700
2025-06-10	13.550	13.690	13.210	13.410	13.410	3,056,700
2025-06-09	13.740	13.990	13.520	13.550	13.550	3,110,200
2025-06-06	13.620	13.950	13.530	13.650	13.650	2,491,900
2025-06-05	13.750	13.830	13.450	13.610	13.610	3,624,400
2025-06-04	13.340	14.160	13.210	13.880	13.880	5,649,740
2025-06-03	12.620	13.500	12.620	13.340	13.340	4,453,466
2025-05-30	12.580	12.960	12.500	12.880	12.880	3,985,400
2025-05-29	12.250	12.710	12.140	12.560	12.560	3,575,900
2025-05-28	12.440	12.560	12.140	12.260	12.260	3,095,100
2025-05-27	12.700	12.700	12.350	12.450	12.450	2,996,500
2025-05-26	12.410	12.550	12.200	12.510	12.510	4,049,907
2025-05-23	12.610	12.730	12.300	12.350	12.350	5,114,707
2025-05-22	13.200	13.280	12.360	12.430	12.430	6,263,600
2025-05-21	13.200	13.800	12.920	13.160	13.160	7,019,719
2025-05-20	13.790	14.850	13.000	13.260	13.260	10,816,312
2025-05-19	13.520	13.520	13.520	13.520	13.520	0
2025-05-16	13.390	13.590	13.250	13.520	13.520	1,879,395
2025-05-15	13.010	13.380	12.960	13.200	13.200	1,188,216
2025-05-14	13.280	13.280	12.950	13.120	13.120	1,567,309
2025-05-13	13.220	13.490	12.650	13.480	13.480	3,869,116
2025-05-12	13.450	13.610	13.010	13.220	13.220	2,707,901
2025-05-09	13.430	13.730	13.430	13.470	13.470	1,209,400
2025-05-08	13.510	13.680	13.240	13.590	13.590	1,665,500
2025-05-07	14.090	14.200	13.270	13.520	13.520	3,409,317
2025-05-06	12.940	14.070	12.940	13.970	13.970	3,477,266
2025-04-30	13.130	13.790	13.130	13.410	13.410	5,717,553
2025-04-29	13.130	13.130	13.130	13.130	13.130	457,300
2025-04-28	14.350	14.400	13.820	13.820	13.820	1,659,903
2025-04-25	14.790	14.990	14.110	14.550	14.550	4,932,201
2025-04-24	13.700	14.620	13.700	14.620	14.620	4,790,440
2025-04-23	12.830	13.920	12.800	13.920	13.920	4,504,609
2025-04-22	13.320	13.990	13.130	13.270	13.270	4,678,300

← NewerPage 6 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.