Hangzhou TianMuShan Pharmaceutical Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-16 | 8.530 | 8.730 | 8.530 | 8.660 | 8.660 | 424,600 |
| 2025-01-15 | 8.520 | 8.590 | 8.450 | 8.560 | 8.560 | 409,900 |
| 2025-01-14 | 8.260 | 8.620 | 8.260 | 8.520 | 8.520 | 378,592 |
| 2025-01-13 | 8.220 | 8.400 | 8.200 | 8.270 | 8.270 | 243,600 |
| 2025-01-10 | 8.430 | 8.670 | 8.210 | 8.220 | 8.220 | 418,966 |
| 2025-01-09 | 8.420 | 8.600 | 8.350 | 8.480 | 8.480 | 534,209 |
| 2025-01-08 | 8.420 | 8.660 | 8.380 | 8.520 | 8.520 | 397,000 |
| 2025-01-07 | 8.310 | 8.490 | 8.230 | 8.480 | 8.480 | 451,700 |
| 2025-01-06 | 8.420 | 8.540 | 8.230 | 8.310 | 8.310 | 546,794 |
| 2025-01-03 | 8.720 | 8.800 | 8.360 | 8.450 | 8.450 | 904,000 |
| 2025-01-02 | 8.820 | 8.980 | 8.670 | 8.730 | 8.730 | 552,300 |
| 2024-12-31 | 8.790 | 8.870 | 8.660 | 8.780 | 8.780 | 562,400 |
| 2024-12-30 | 8.820 | 8.950 | 8.680 | 8.750 | 8.750 | 468,700 |
| 2024-12-27 | 8.800 | 9.000 | 8.700 | 8.860 | 8.860 | 400,743 |
| 2024-12-26 | 8.630 | 8.870 | 8.540 | 8.800 | 8.800 | 665,300 |
| 2024-12-25 | 8.950 | 9.100 | 8.500 | 8.660 | 8.660 | 1,041,418 |
| 2024-12-24 | 8.970 | 9.160 | 8.700 | 8.900 | 8.900 | 510,200 |
| 2024-12-23 | 9.400 | 9.400 | 9.000 | 9.000 | 9.000 | 919,830 |
| 2024-12-20 | 9.320 | 9.490 | 9.230 | 9.460 | 9.460 | 521,400 |
| 2024-12-19 | 9.300 | 9.420 | 9.230 | 9.320 | 9.320 | 434,500 |
| 2024-12-18 | 9.300 | 9.460 | 9.150 | 9.330 | 9.330 | 530,500 |
| 2024-12-17 | 9.630 | 9.770 | 9.230 | 9.300 | 9.300 | 2,045,300 |
| 2024-12-16 | 9.400 | 9.830 | 9.270 | 9.720 | 9.720 | 2,470,666 |
| 2024-12-13 | 9.740 | 9.780 | 9.260 | 9.360 | 9.360 | 1,007,900 |
| 2024-12-12 | 9.400 | 9.850 | 9.330 | 9.740 | 9.740 | 1,068,700 |
| 2024-12-11 | 9.220 | 9.460 | 9.210 | 9.430 | 9.430 | 904,464 |
| 2024-12-10 | 9.410 | 9.510 | 9.250 | 9.300 | 9.300 | 958,700 |
| 2024-12-09 | 9.300 | 9.510 | 9.190 | 9.290 | 9.290 | 806,200 |
| 2024-12-06 | 9.200 | 9.300 | 9.150 | 9.300 | 9.300 | 616,800 |
| 2024-12-05 | 9.220 | 9.310 | 9.150 | 9.200 | 9.200 | 327,700 |
| 2024-12-04 | 9.200 | 9.340 | 9.160 | 9.180 | 9.180 | 374,000 |
| 2024-12-03 | 9.370 | 9.370 | 9.220 | 9.230 | 9.230 | 397,500 |
| 2024-12-02 | 9.310 | 9.400 | 9.160 | 9.330 | 9.330 | 887,600 |
| 2024-11-29 | 8.970 | 9.370 | 8.970 | 9.320 | 9.320 | 586,600 |
| 2024-11-28 | 8.830 | 9.220 | 8.830 | 9.050 | 9.050 | 322,800 |
| 2024-11-27 | 8.790 | 9.060 | 8.690 | 9.050 | 9.050 | 554,800 |
| 2024-11-26 | 9.090 | 9.250 | 8.910 | 9.040 | 9.040 | 375,900 |
| 2024-11-25 | 8.740 | 9.000 | 8.740 | 8.990 | 8.990 | 364,600 |
| 2024-11-22 | 9.110 | 9.200 | 8.860 | 8.910 | 8.910 | 579,300 |
| 2024-11-21 | 9.000 | 9.240 | 9.000 | 9.070 | 9.070 | 380,400 |
| 2024-11-20 | 8.980 | 9.170 | 8.900 | 9.110 | 9.110 | 672,900 |
| 2024-11-19 | 8.850 | 9.090 | 8.770 | 8.980 | 8.980 | 729,000 |
| 2024-11-18 | 9.280 | 9.290 | 8.750 | 8.920 | 8.920 | 1,288,478 |
| 2024-11-15 | 9.360 | 9.470 | 9.020 | 9.210 | 9.210 | 1,508,100 |
| 2024-11-14 | 9.510 | 9.640 | 9.310 | 9.400 | 9.400 | 1,002,666 |
| 2024-11-13 | 9.780 | 10.140 | 9.500 | 9.590 | 9.590 | 1,418,500 |
| 2024-11-12 | 9.620 | 10.040 | 9.590 | 9.980 | 9.980 | 1,500,116 |
| 2024-11-11 | 9.510 | 9.790 | 9.210 | 9.680 | 9.680 | 1,905,857 |
| 2024-11-08 | 9.850 | 9.900 | 9.560 | 9.580 | 9.580 | 1,210,804 |
| 2024-11-07 | 9.690 | 9.870 | 9.580 | 9.820 | 9.820 | 787,917 |
| 2024-11-06 | 10.000 | 10.000 | 9.620 | 9.680 | 9.680 | 977,047 |
| 2024-11-05 | 9.760 | 10.130 | 9.530 | 9.900 | 9.900 | 1,880,611 |
| 2024-11-04 | 9.740 | 9.970 | 9.510 | 9.780 | 9.780 | 1,139,201 |
| 2024-11-01 | 9.990 | 10.150 | 9.640 | 9.800 | 9.800 | 2,039,686 |
| 2024-10-31 | 9.880 | 10.280 | 9.700 | 10.150 | 10.150 | 3,307,006 |
| 2024-10-30 | 9.790 | 9.790 | 9.400 | 9.790 | 9.790 | 2,267,502 |
| 2024-10-29 | 8.950 | 9.370 | 8.660 | 9.320 | 9.320 | 2,648,109 |
| 2024-10-28 | 8.550 | 8.930 | 8.510 | 8.920 | 8.920 | 1,598,107 |
| 2024-10-25 | 8.480 | 8.590 | 8.420 | 8.500 | 8.500 | 858,901 |
| 2024-10-24 | 8.380 | 8.550 | 8.320 | 8.500 | 8.500 | 601,131 |
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.