Hangzhou TianMuShan Pharmaceutical Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	12.800	13.340	12.650	13.320	13.320	2,693,301
2025-04-18	12.640	13.060	12.280	12.900	12.900	3,794,610
2025-04-17	12.090	12.650	12.030	12.650	12.650	4,255,116
2025-04-16	11.960	12.090	11.730	12.050	12.050	3,114,710
2025-04-15	11.460	11.970	11.380	11.930	11.930	2,808,769
2025-04-14	11.420	11.550	11.320	11.400	11.400	1,869,669
2025-04-11	10.880	11.530	10.880	11.400	11.400	3,206,619
2025-04-10	10.570	10.990	10.570	10.990	10.990	2,213,101
2025-04-09	10.400	10.550	10.100	10.470	10.470	2,775,100
2025-04-08	10.660	10.980	10.620	10.630	10.630	2,620,100
2025-04-07	11.220	11.580	11.180	11.180	11.180	3,148,701
2025-04-03	11.110	11.770	11.110	11.770	11.770	4,360,382
2025-04-02	11.300	11.370	11.110	11.210	11.210	1,834,500
2025-04-01	11.620	11.800	10.940	11.300	11.300	3,090,600
2025-03-31	11.200	11.690	11.170	11.510	11.510	1,686,399
2025-03-28	11.540	11.650	11.260	11.330	11.330	2,460,400
2025-03-27	11.160	11.730	11.160	11.610	11.610	2,207,499
2025-03-26	11.010	11.490	10.980	11.290	11.290	2,617,299
2025-03-25	11.130	11.650	10.900	11.070	11.070	2,636,117
2025-03-24	10.890	11.340	10.800	11.190	11.190	3,541,955
2025-03-21	11.020	11.020	10.600	10.800	10.800	1,194,500
2025-03-20	10.910	11.000	10.750	10.780	10.780	1,786,100
2025-03-19	10.950	11.350	10.780	10.850	10.850	3,379,781
2025-03-18	10.460	10.950	10.430	10.950	10.950	2,503,272
2025-03-17	10.240	10.480	10.130	10.430	10.430	1,469,200
2025-03-14	10.090	10.360	10.030	10.240	10.240	1,316,880
2025-03-13	10.040	10.150	9.930	10.060	10.060	1,013,670
2025-03-12	10.010	10.060	9.960	9.990	9.990	409,100
2025-03-11	9.840	10.150	9.820	10.010	10.010	938,300
2025-03-10	9.800	9.870	9.760	9.850	9.850	629,500
2025-03-07	9.970	10.020	9.810	9.820	9.820	1,090,400
2025-03-06	10.020	10.160	10.000	10.000	10.000	967,100
2025-03-05	10.170	10.380	9.960	10.110	10.110	1,254,600
2025-03-04	10.390	10.430	10.110	10.300	10.300	2,005,000
2025-03-03	9.960	10.460	9.850	10.410	10.410	2,428,900
2025-02-28	10.000	10.140	9.900	9.960	9.960	1,070,100
2025-02-27	9.780	10.100	9.600	10.020	10.020	1,249,212
2025-02-26	9.860	9.880	9.710	9.740	9.740	776,700
2025-02-25	9.810	9.930	9.780	9.840	9.840	456,400
2025-02-24	9.820	9.920	9.800	9.880	9.880	1,108,900
2025-02-21	10.020	10.020	9.810	9.870	9.870	762,600
2025-02-20	9.880	10.070	9.810	9.980	9.980	694,200
2025-02-19	9.850	10.250	9.770	9.920	9.920	1,888,770
2025-02-18	9.930	10.220	9.830	9.860	9.860	1,434,700
2025-02-17	9.700	9.940	9.700	9.910	9.910	578,631
2025-02-14	9.710	9.810	9.650	9.790	9.790	1,162,500
2025-02-13	9.800	9.910	9.730	9.730	9.730	701,600
2025-02-12	9.850	9.910	9.730	9.790	9.790	629,900
2025-02-11	9.890	10.100	9.780	9.860	9.860	1,189,057
2025-02-10	9.830	10.000	9.720	10.000	10.000	1,554,671
2025-02-07	9.680	10.000	9.680	9.810	9.810	1,639,500
2025-02-06	9.630	9.800	9.630	9.740	9.740	1,620,370
2025-02-05	10.000	10.000	9.520	9.650	9.650	3,188,757
2025-01-27	9.520	9.520	9.520	9.520	9.520	461,100
2025-01-24	8.800	9.180	8.800	9.070	9.070	765,700
2025-01-23	8.780	8.880	8.690	8.870	8.870	528,000
2025-01-22	8.880	8.890	8.670	8.740	8.740	279,398
2025-01-21	8.770	9.060	8.750	8.860	8.860	561,440
2025-01-20	8.670	8.790	8.630	8.770	8.770	279,600
2025-01-17	8.670	8.770	8.550	8.670	8.670	226,206

← NewerPage 7 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.