Hangzhou TianMuShan Pharmaceutical Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-23 | 8.380 | 8.680 | 8.210 | 8.410 | 8.410 | 1,268,500 |
| 2024-10-22 | 8.230 | 8.510 | 8.030 | 8.450 | 8.450 | 1,905,031 |
| 2024-10-21 | 7.620 | 8.100 | 7.620 | 8.100 | 8.100 | 2,078,601 |
| 2024-10-18 | 7.780 | 7.790 | 7.540 | 7.710 | 7.710 | 1,151,500 |
| 2024-10-17 | 7.870 | 7.880 | 7.720 | 7.750 | 7.750 | 626,000 |
| 2024-10-16 | 7.860 | 7.920 | 7.710 | 7.810 | 7.810 | 976,520 |
| 2024-10-15 | 8.020 | 8.050 | 7.810 | 7.860 | 7.860 | 974,022 |
| 2024-10-14 | 7.620 | 8.000 | 7.590 | 7.940 | 7.940 | 1,970,430 |
| 2024-10-11 | 7.360 | 7.780 | 7.360 | 7.620 | 7.620 | 1,678,530 |
| 2024-10-10 | 7.590 | 7.600 | 7.260 | 7.460 | 7.460 | 1,736,900 |
| 2024-10-09 | 7.510 | 7.840 | 7.500 | 7.570 | 7.570 | 3,072,594 |
| 2024-10-08 | 7.580 | 7.580 | 7.350 | 7.580 | 7.580 | 4,507,659 |
| 2024-09-30 | 7.000 | 7.220 | 6.900 | 7.220 | 7.220 | 2,895,888 |
| 2024-09-27 | 6.810 | 6.920 | 6.750 | 6.880 | 6.880 | 1,102,100 |
| 2024-09-26 | 6.700 | 6.870 | 6.630 | 6.820 | 6.820 | 993,203 |
| 2024-09-25 | 6.860 | 6.930 | 6.650 | 6.700 | 6.700 | 1,127,503 |
| 2024-09-24 | 6.500 | 6.750 | 6.480 | 6.750 | 6.750 | 1,010,228 |
| 2024-09-23 | 6.460 | 6.660 | 6.430 | 6.480 | 6.480 | 565,300 |
| 2024-09-20 | 6.600 | 6.600 | 6.430 | 6.460 | 6.460 | 440,187 |
| 2024-09-19 | 6.180 | 6.510 | 6.180 | 6.440 | 6.440 | 714,900 |
| 2024-09-18 | 6.340 | 6.390 | 6.090 | 6.280 | 6.280 | 804,800 |
| 2024-09-13 | 6.660 | 6.690 | 6.360 | 6.410 | 6.410 | 1,303,487 |
| 2024-09-12 | 6.400 | 6.650 | 6.370 | 6.600 | 6.600 | 1,453,303 |
| 2024-09-11 | 6.260 | 6.530 | 6.260 | 6.390 | 6.390 | 1,725,601 |
| 2024-09-10 | 6.160 | 6.450 | 6.160 | 6.380 | 6.380 | 2,123,900 |
| 2024-09-09 | 6.020 | 6.170 | 6.010 | 6.140 | 6.140 | 588,887 |
| 2024-09-06 | 6.210 | 6.370 | 6.070 | 6.140 | 6.140 | 1,098,300 |
| 2024-09-05 | 6.170 | 6.340 | 6.160 | 6.250 | 6.250 | 977,100 |
| 2024-09-04 | 6.520 | 6.550 | 6.240 | 6.240 | 6.240 | 1,480,400 |
| 2024-09-03 | 6.520 | 6.710 | 6.500 | 6.570 | 6.570 | 1,327,300 |
| 2024-09-02 | 6.710 | 6.830 | 6.550 | 6.550 | 6.550 | 1,567,800 |
| 2024-08-30 | 6.890 | 6.980 | 6.710 | 6.860 | 6.860 | 2,062,887 |
| 2024-08-29 | 7.100 | 7.110 | 6.800 | 6.900 | 6.900 | 3,106,601 |
| 2024-08-28 | 6.770 | 6.770 | 6.750 | 6.770 | 6.770 | 1,895,137 |
| 2024-08-27 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 80,800 |
| 2024-08-26 | 6.140 | 6.140 | 6.140 | 6.140 | 6.140 | 104,500 |
| 2024-08-23 | 6.020 | 6.070 | 5.850 | 5.850 | 5.850 | 298,300 |
| 2024-08-22 | 6.110 | 6.110 | 6.040 | 6.040 | 6.040 | 225,100 |
| 2024-08-21 | 6.080 | 6.130 | 6.020 | 6.080 | 6.080 | 160,600 |
| 2024-08-20 | 6.170 | 6.170 | 6.030 | 6.080 | 6.080 | 290,201 |
| 2024-08-19 | 6.210 | 6.290 | 6.100 | 6.140 | 6.140 | 527,000 |
| 2024-08-16 | 6.490 | 6.490 | 6.270 | 6.280 | 6.280 | 651,700 |
| 2024-08-15 | 6.400 | 6.540 | 6.400 | 6.500 | 6.500 | 415,201 |
| 2024-08-14 | 6.670 | 6.670 | 6.480 | 6.510 | 6.510 | 226,200 |
| 2024-08-13 | 6.640 | 6.710 | 6.560 | 6.640 | 6.640 | 315,200 |
| 2024-08-12 | 6.620 | 6.830 | 6.500 | 6.740 | 6.740 | 374,200 |
| 2024-08-09 | 6.690 | 6.850 | 6.640 | 6.680 | 6.680 | 501,003 |
| 2024-08-08 | 6.600 | 6.900 | 6.450 | 6.810 | 6.810 | 957,400 |
| 2024-08-07 | 6.520 | 6.650 | 6.410 | 6.580 | 6.580 | 340,500 |
| 2024-08-06 | 6.450 | 6.580 | 6.290 | 6.560 | 6.560 | 395,700 |
| 2024-08-05 | 6.610 | 6.640 | 6.350 | 6.440 | 6.440 | 326,400 |
| 2024-08-02 | 6.480 | 6.650 | 6.460 | 6.610 | 6.610 | 373,600 |
| 2024-08-01 | 6.490 | 6.580 | 6.420 | 6.520 | 6.520 | 348,800 |
| 2024-07-31 | 6.390 | 6.550 | 6.380 | 6.500 | 6.500 | 305,800 |
| 2024-07-30 | 6.400 | 6.490 | 6.290 | 6.400 | 6.400 | 363,200 |
| 2024-07-29 | 6.330 | 6.430 | 6.290 | 6.370 | 6.370 | 159,700 |
| 2024-07-26 | 6.340 | 6.490 | 6.260 | 6.410 | 6.410 | 197,800 |
| 2024-07-25 | 6.310 | 6.420 | 6.200 | 6.350 | 6.350 | 285,900 |
| 2024-07-24 | 6.410 | 6.590 | 6.230 | 6.350 | 6.350 | 418,300 |
| 2024-07-23 | 6.360 | 6.770 | 6.360 | 6.550 | 6.550 | 628,500 |
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.