Hangzhou TianMuShan Pharmaceutical Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	22.770	23.880	20.300	20.300	20.300	8,865,400
2026-10-15	22.380	23.300	22.200	22.560	22.560	2,620,689
2026-10-14	22.970	23.350	22.300	22.720	22.720	2,607,800
2026-10-13	22.230	23.440	21.820	23.190	23.190	3,156,220
2026-10-12	22.620	23.200	22.140	22.300	22.300	2,063,156
2026-10-09	22.840	22.950	21.610	22.920	22.920	3,192,426
2026-10-08	21.680	23.230	21.680	22.870	22.870	3,393,700
2026-09-30	21.610	21.900	21.550	21.790	21.790	1,515,000
2026-09-29	21.860	22.210	21.600	21.620	21.620	2,144,700
2026-09-28	23.100	23.120	21.700	21.840	21.840	3,187,900
2026-09-24	23.270	23.390	22.840	23.030	23.030	2,134,000
2026-09-23	23.760	23.850	23.200	23.300	23.300	1,866,000
2026-09-22	23.800	24.230	23.200	23.900	23.900	3,588,541
2026-09-21	22.640	24.200	22.560	23.840	23.840	4,528,200
2026-09-18	22.210	22.750	22.150	22.610	22.610	2,047,596
2026-09-17	22.130	22.380	21.990	22.150	22.150	1,634,520
2026-09-16	21.980	22.190	21.400	22.170	22.170	2,673,300
2026-09-15	22.290	22.960	21.910	22.010	22.010	2,313,818
2026-09-14	22.500	22.650	21.670	22.520	22.520	2,792,600
2026-09-11	22.840	23.290	22.100	22.520	22.520	3,484,089
2026-09-10	22.550	23.140	22.030	23.030	23.030	4,680,895
2026-09-09	21.760	22.650	21.380	22.590	22.590	3,667,800
2026-09-08	21.830	22.000	21.530	21.800	21.800	2,073,000
2026-09-07	21.710	22.200	21.530	21.850	21.850	2,203,049
2026-09-04	22.350	22.800	21.720	21.880	21.880	2,594,700
2026-09-03	22.760	22.880	21.850	22.300	22.300	3,556,496
2026-09-02	22.400	22.720	21.760	22.580	22.580	5,573,500
2026-09-01	22.600	24.250	22.310	22.520	22.520	10,746,255
2026-08-31	20.140	22.860	20.140	22.860	22.860	10,785,964
2026-08-28	19.950	21.160	19.950	20.780	20.780	3,218,848
2026-08-27	20.180	20.350	19.970	20.200	20.200	1,326,100
2026-08-26	19.920	20.380	19.900	20.180	20.180	1,611,200
2026-08-25	19.810	20.160	19.530	19.920	19.920	1,714,700
2026-08-24	20.480	20.740	19.690	19.840	19.840	1,871,801
2026-08-21	20.910	21.030	20.240	20.510	20.510	1,882,201
2026-08-20	20.700	21.380	20.670	21.050	21.050	2,022,200
2026-08-19	21.180	21.380	20.690	20.690	20.690	2,373,300
2026-08-18	21.680	21.910	21.080	21.280	21.280	2,696,600
2026-08-17	21.690	21.990	21.130	21.780	21.780	4,067,300
2026-08-14	22.640	22.640	21.300	21.690	21.690	4,875,300
2026-08-13	21.540	22.880	21.250	22.460	22.460	7,367,592
2026-08-12	21.500	22.080	21.280	21.560	21.560	3,081,759
2026-08-11	21.620	21.710	21.120	21.500	21.500	2,587,300
2026-08-10	21.460	22.360	21.220	21.700	21.700	4,636,500
2026-08-07	21.400	21.780	21.060	21.530	21.530	4,093,000
2026-08-06	22.150	22.490	21.000	21.880	21.880	4,577,100
2026-08-05	22.170	23.260	21.570	22.060	22.060	7,274,400
2026-08-04	21.120	22.400	20.710	22.170	22.170	7,112,600
2026-08-03	20.320	21.480	20.320	20.710	20.710	3,786,400
2026-07-31	19.500	20.580	19.500	20.300	20.300	2,838,001
2026-07-30	20.560	20.850	19.510	19.780	19.780	3,658,409
2026-07-29	20.790	21.050	20.300	20.660	20.660	3,365,000
2026-07-28	19.650	21.360	19.510	20.590	20.590	5,436,700
2026-07-27	19.200	20.150	19.000	19.850	19.850	3,362,300
2026-07-24	20.000	20.180	19.300	19.330	19.330	3,487,400
2026-07-23	21.520	21.580	19.720	20.180	20.180	7,337,687
2026-07-22	19.990	21.870	19.990	21.520	21.520	7,748,005
2026-07-21	19.900	20.500	18.870	20.400	20.400	7,188,000
2026-07-20	20.380	21.190	19.670	20.130	20.130	7,533,404
2026-07-17	20.010	21.990	19.230	20.770	20.770	9,007,042

Page 1 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.