Tus Pharmaceutical Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 5.010 | 5.090 | 4.930 | 5.060 | 5.060 | 2,778,200 |
| 2024-07-26 | 4.960 | 5.020 | 4.950 | 5.000 | 5.000 | 1,597,700 |
| 2024-07-25 | 4.890 | 5.000 | 4.820 | 4.940 | 4.940 | 2,703,100 |
| 2024-07-24 | 4.980 | 4.990 | 4.870 | 4.900 | 4.900 | 3,128,200 |
| 2024-07-23 | 5.060 | 5.130 | 4.990 | 4.990 | 4.990 | 2,230,400 |
| 2024-07-22 | 5.000 | 5.100 | 4.920 | 5.070 | 5.070 | 2,465,300 |
| 2024-07-19 | 4.940 | 5.010 | 4.890 | 4.960 | 4.960 | 2,458,400 |
| 2024-07-18 | 4.980 | 5.010 | 4.860 | 4.940 | 4.940 | 2,450,100 |
| 2024-07-17 | 5.040 | 5.090 | 4.960 | 4.980 | 4.980 | 1,397,000 |
| 2024-07-16 | 4.990 | 5.050 | 4.910 | 5.040 | 5.040 | 2,471,701 |
| 2024-07-15 | 5.090 | 5.100 | 4.900 | 4.960 | 4.960 | 3,159,300 |
| 2024-07-12 | 5.140 | 5.250 | 5.070 | 5.090 | 5.090 | 4,234,000 |
| 2024-07-11 | 5.040 | 5.180 | 5.040 | 5.140 | 5.140 | 4,164,300 |
| 2024-07-10 | 5.080 | 5.130 | 4.990 | 5.010 | 5.010 | 2,690,500 |
| 2024-07-09 | 5.070 | 5.140 | 4.920 | 5.100 | 5.100 | 3,806,918 |
| 2024-07-08 | 5.290 | 5.330 | 5.040 | 5.070 | 5.070 | 3,435,200 |
| 2024-07-05 | 5.120 | 5.350 | 5.020 | 5.330 | 5.330 | 4,051,600 |
| 2024-07-04 | 5.370 | 5.390 | 5.120 | 5.120 | 5.120 | 3,598,700 |
| 2024-07-03 | 5.400 | 5.440 | 5.340 | 5.360 | 5.360 | 2,272,101 |
| 2024-07-02 | 5.320 | 5.430 | 5.270 | 5.410 | 5.410 | 2,363,300 |
| 2024-07-01 | 5.290 | 5.350 | 5.170 | 5.310 | 5.310 | 2,635,410 |
| 2024-06-28 | 5.330 | 5.380 | 5.250 | 5.270 | 5.270 | 2,581,700 |
| 2024-06-27 | 5.440 | 5.440 | 5.290 | 5.310 | 5.310 | 3,660,700 |
| 2024-06-26 | 5.230 | 5.380 | 5.190 | 5.380 | 5.380 | 3,585,900 |
| 2024-06-25 | 5.160 | 5.290 | 5.110 | 5.240 | 5.240 | 2,549,400 |
| 2024-06-24 | 5.470 | 5.470 | 5.120 | 5.170 | 5.170 | 3,941,266 |
| 2024-06-21 | 5.490 | 5.590 | 5.420 | 5.470 | 5.470 | 2,749,200 |
| 2024-06-20 | 5.790 | 5.790 | 5.510 | 5.530 | 5.530 | 3,052,000 |
| 2024-06-19 | 5.630 | 5.830 | 5.590 | 5.720 | 5.720 | 4,322,721 |
| 2024-06-18 | 5.530 | 5.650 | 5.510 | 5.650 | 5.650 | 3,354,393 |
| 2024-06-17 | 5.650 | 5.680 | 5.480 | 5.530 | 5.530 | 3,765,493 |
| 2024-06-14 | 5.700 | 5.710 | 5.590 | 5.640 | 5.640 | 2,373,020 |
| 2024-06-13 | 5.790 | 5.860 | 5.660 | 5.710 | 5.710 | 3,437,000 |
| 2024-06-12 | 5.660 | 5.810 | 5.620 | 5.790 | 5.790 | 4,112,844 |
| 2024-06-11 | 5.690 | 5.700 | 5.520 | 5.620 | 5.620 | 3,577,021 |
| 2024-06-07 | 5.480 | 5.850 | 5.480 | 5.700 | 5.700 | 6,114,800 |
| 2024-06-06 | 5.760 | 5.790 | 5.360 | 5.420 | 5.420 | 7,860,901 |
| 2024-06-05 | 5.870 | 5.890 | 5.750 | 5.760 | 5.760 | 5,103,310 |
| 2024-06-04 | 5.910 | 5.950 | 5.780 | 5.870 | 5.870 | 5,698,100 |
| 2024-06-03 | 6.130 | 6.200 | 5.850 | 5.940 | 5.940 | 9,332,375 |
| 2024-05-31 | 6.360 | 6.380 | 6.130 | 6.200 | 6.200 | 9,489,296 |
| 2024-05-30 | 6.320 | 6.420 | 6.050 | 6.270 | 6.270 | 14,629,021 |
| 2024-05-29 | 6.670 | 6.750 | 6.310 | 6.330 | 6.330 | 24,384,173 |
| 2024-05-28 | 7.700 | 7.770 | 6.790 | 6.870 | 6.870 | 34,707,412 |
| 2024-05-27 | 6.700 | 7.350 | 6.700 | 7.350 | 7.350 | 18,137,701 |
| 2024-05-24 | 6.600 | 6.750 | 6.540 | 6.680 | 6.680 | 2,929,400 |
| 2024-05-23 | 6.840 | 6.890 | 6.610 | 6.660 | 6.660 | 4,016,701 |
| 2024-05-22 | 6.880 | 6.940 | 6.820 | 6.870 | 6.870 | 3,226,500 |
| 2024-05-21 | 6.900 | 6.920 | 6.750 | 6.880 | 6.880 | 3,801,800 |
| 2024-05-20 | 6.860 | 6.970 | 6.830 | 6.920 | 6.920 | 3,016,500 |
| 2024-05-17 | 6.770 | 6.860 | 6.720 | 6.860 | 6.860 | 3,036,101 |
| 2024-05-16 | 6.750 | 6.820 | 6.640 | 6.780 | 6.780 | 3,669,600 |
| 2024-05-15 | 6.720 | 6.760 | 6.550 | 6.640 | 6.640 | 3,159,600 |
| 2024-05-14 | 6.610 | 6.780 | 6.600 | 6.700 | 6.700 | 4,039,801 |
| 2024-05-13 | 6.800 | 6.840 | 6.560 | 6.580 | 6.580 | 4,451,301 |
| 2024-05-10 | 7.080 | 7.170 | 6.810 | 6.840 | 6.840 | 7,526,101 |
| 2024-05-09 | 6.880 | 7.150 | 6.760 | 7.100 | 7.100 | 11,192,035 |
| 2024-05-08 | 6.880 | 7.030 | 6.760 | 6.910 | 6.910 | 5,992,168 |
| 2024-05-07 | 6.700 | 6.900 | 6.680 | 6.890 | 6.890 | 5,461,200 |
| 2024-05-06 | 6.500 | 6.730 | 6.500 | 6.720 | 6.720 | 6,875,800 |
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.