Tus Pharmaceutical Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 6.460 | 6.560 | 6.340 | 6.440 | 6.440 | 5,758,800 |
| 2024-04-29 | 6.210 | 6.440 | 6.210 | 6.430 | 6.430 | 7,634,568 |
| 2024-04-26 | 6.230 | 6.300 | 6.110 | 6.260 | 6.260 | 11,450,038 |
| 2024-04-25 | 6.400 | 6.570 | 6.320 | 6.560 | 6.560 | 4,745,200 |
| 2024-04-24 | 6.310 | 6.450 | 6.270 | 6.410 | 6.410 | 4,502,500 |
| 2024-04-23 | 6.060 | 6.360 | 6.060 | 6.300 | 6.300 | 6,881,396 |
| 2024-04-22 | 6.230 | 6.300 | 6.000 | 6.070 | 6.070 | 6,826,700 |
| 2024-04-19 | 6.240 | 6.400 | 6.210 | 6.250 | 6.250 | 5,316,500 |
| 2024-04-18 | 6.450 | 6.480 | 6.260 | 6.290 | 6.290 | 7,087,400 |
| 2024-04-17 | 5.860 | 6.410 | 5.800 | 6.410 | 6.410 | 12,117,911 |
| 2024-04-16 | 6.540 | 6.550 | 5.900 | 5.900 | 5.900 | 11,786,720 |
| 2024-04-15 | 7.050 | 7.070 | 6.440 | 6.550 | 6.550 | 18,193,605 |
| 2024-04-12 | 7.500 | 7.500 | 7.100 | 7.160 | 7.160 | 14,723,501 |
| 2024-04-11 | 7.570 | 7.620 | 7.350 | 7.460 | 7.460 | 17,456,800 |
| 2024-04-10 | 7.940 | 8.270 | 7.490 | 7.720 | 7.720 | 29,278,982 |
| 2024-04-09 | 7.200 | 7.940 | 7.150 | 7.940 | 7.940 | 11,987,400 |
| 2024-04-08 | 7.670 | 7.680 | 7.180 | 7.220 | 7.220 | 6,656,700 |
| 2024-04-03 | 7.590 | 7.700 | 7.490 | 7.620 | 7.620 | 6,394,400 |
| 2024-04-02 | 7.560 | 7.650 | 7.510 | 7.550 | 7.550 | 5,606,900 |
| 2024-04-01 | 7.570 | 7.570 | 7.400 | 7.560 | 7.560 | 5,981,900 |
| 2024-03-29 | 7.440 | 7.500 | 7.250 | 7.460 | 7.460 | 4,353,700 |
| 2024-03-28 | 7.130 | 7.430 | 7.090 | 7.430 | 7.430 | 8,042,700 |
| 2024-03-27 | 7.200 | 7.330 | 7.080 | 7.100 | 7.100 | 5,066,600 |
| 2024-03-26 | 7.200 | 7.270 | 7.070 | 7.200 | 7.200 | 5,024,400 |
| 2024-03-25 | 7.400 | 7.510 | 7.180 | 7.200 | 7.200 | 6,085,998 |
| 2024-03-22 | 7.600 | 7.640 | 7.280 | 7.390 | 7.390 | 6,977,298 |
| 2024-03-21 | 7.570 | 7.750 | 7.480 | 7.640 | 7.640 | 6,518,221 |
| 2024-03-20 | 7.380 | 7.630 | 7.310 | 7.620 | 7.620 | 7,551,800 |
| 2024-03-19 | 7.400 | 7.550 | 7.340 | 7.370 | 7.370 | 7,199,431 |
| 2024-03-18 | 7.180 | 7.460 | 7.140 | 7.410 | 7.410 | 9,161,771 |
| 2024-03-15 | 7.050 | 7.170 | 6.930 | 7.170 | 7.170 | 6,103,086 |
| 2024-03-14 | 7.030 | 7.230 | 6.900 | 7.050 | 7.050 | 6,394,271 |
| 2024-03-13 | 6.990 | 7.050 | 6.830 | 7.010 | 7.010 | 7,217,656 |
| 2024-03-12 | 6.820 | 7.180 | 6.820 | 7.010 | 7.010 | 10,076,656 |
| 2024-03-11 | 6.600 | 6.770 | 6.590 | 6.760 | 6.760 | 4,977,985 |
| 2024-03-08 | 6.580 | 6.640 | 6.450 | 6.610 | 6.610 | 4,381,700 |
| 2024-03-07 | 6.510 | 6.680 | 6.470 | 6.530 | 6.530 | 5,272,165 |
| 2024-03-06 | 6.440 | 6.550 | 6.320 | 6.500 | 6.500 | 5,290,564 |
| 2024-03-05 | 6.690 | 6.700 | 6.420 | 6.440 | 6.440 | 6,741,260 |
| 2024-03-04 | 6.650 | 6.780 | 6.570 | 6.710 | 6.710 | 7,631,701 |
| 2024-03-01 | 6.590 | 6.700 | 6.510 | 6.660 | 6.660 | 7,015,800 |
| 2024-02-29 | 6.290 | 6.620 | 6.230 | 6.560 | 6.560 | 13,760,050 |
| 2024-02-28 | 7.150 | 7.460 | 6.410 | 6.430 | 6.430 | 13,470,100 |
| 2024-02-27 | 6.950 | 7.140 | 6.890 | 7.120 | 7.120 | 7,448,185 |
| 2024-02-26 | 6.860 | 7.150 | 6.790 | 7.000 | 7.000 | 8,094,901 |
| 2024-02-23 | 6.540 | 6.810 | 6.480 | 6.790 | 6.790 | 7,505,254 |
| 2024-02-22 | 6.280 | 6.560 | 6.280 | 6.560 | 6.560 | 7,770,427 |
| 2024-02-21 | 6.180 | 6.490 | 6.030 | 6.280 | 6.280 | 8,839,166 |
| 2024-02-20 | 5.980 | 6.300 | 5.820 | 6.210 | 6.210 | 8,994,001 |
| 2024-02-19 | 5.740 | 6.050 | 5.700 | 5.970 | 5.970 | 13,510,305 |
| 2024-02-08 | 5.000 | 5.660 | 4.800 | 5.620 | 5.620 | 19,204,075 |
| 2024-02-07 | 5.770 | 5.780 | 5.190 | 5.190 | 5.190 | 17,104,120 |
| 2024-02-06 | 5.560 | 6.070 | 5.520 | 5.770 | 5.770 | 15,543,904 |
| 2024-02-05 | 6.800 | 6.810 | 6.130 | 6.130 | 6.130 | 8,324,800 |
| 2024-02-02 | 7.380 | 7.520 | 6.690 | 6.810 | 6.810 | 8,418,110 |
| 2024-02-01 | 7.450 | 7.590 | 7.210 | 7.430 | 7.430 | 7,410,100 |
| 2024-01-31 | 7.690 | 7.900 | 7.480 | 7.520 | 7.520 | 8,825,000 |
| 2024-01-30 | 7.980 | 8.170 | 7.730 | 7.750 | 7.750 | 6,718,500 |
| 2024-01-29 | 8.650 | 8.710 | 8.170 | 8.190 | 8.190 | 6,996,900 |
| 2024-01-26 | 8.400 | 9.030 | 8.340 | 8.750 | 8.750 | 12,151,671 |
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.