Tus Pharmaceutical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	8.060	8.430	7.970	8.400	8.400	7,006,500
2024-01-24	7.950	8.110	7.760	8.060	8.060	6,056,700
2024-01-23	8.020	8.040	7.610	7.890	7.890	8,056,200
2024-01-22	8.820	8.820	7.980	8.050	8.050	9,788,700
2024-01-19	8.750	8.950	8.660	8.770	8.770	7,589,704
2024-01-18	9.000	9.050	8.500	8.800	8.800	15,345,000
2024-01-17	9.150	9.860	9.140	9.140	9.140	14,813,900
2024-01-16	9.450	9.700	9.120	9.200	9.200	14,368,271
2024-01-15	9.090	9.440	9.060	9.440	9.440	16,705,375
2024-01-12	9.150	9.680	9.130	9.240	9.240	20,944,764
2024-01-11	8.880	9.240	8.810	9.150	9.150	24,810,465
2024-01-10	9.500	9.550	8.960	8.960	8.960	30,128,142
2024-01-09	9.830	9.980	9.470	9.730	9.730	41,252,902
2024-01-08	11.250	11.250	10.000	10.410	10.410	49,434,407
2024-01-05	9.350	10.230	9.260	10.230	10.230	11,460,934
2024-01-04	9.260	9.330	9.190	9.300	9.300	2,258,600
2024-01-03	9.180	9.420	9.100	9.250	9.250	3,102,100
2024-01-02	9.020	9.280	9.010	9.210	9.210	3,141,700
2023-12-29	8.840	9.010	8.810	8.960	8.960	2,295,001
2023-12-28	8.880	8.900	8.700	8.840	8.840	3,009,600
2023-12-27	8.790	8.930	8.630	8.880	8.880	2,441,601
2023-12-26	8.860	8.950	8.700	8.750	8.750	2,873,782
2023-12-25	8.930	9.000	8.720	8.880	8.880	3,322,700
2023-12-22	9.210	9.220	8.870	8.920	8.920	3,454,000
2023-12-21	9.270	9.270	8.780	9.100	9.100	3,746,901
2023-12-20	9.210	9.300	9.120	9.180	9.180	2,425,000
2023-12-19	9.270	9.290	9.070	9.180	9.180	2,571,268
2023-12-18	9.280	9.470	9.210	9.250	9.250	4,267,111
2023-12-15	9.410	9.480	9.300	9.310	9.310	3,392,693
2023-12-14	9.430	9.530	9.330	9.410	9.410	3,568,500
2023-12-13	9.280	9.520	9.200	9.410	9.410	3,567,300
2023-12-12	9.190	9.300	9.050	9.280	9.280	3,586,000
2023-12-11	8.980	9.210	8.960	9.130	9.130	4,356,182
2023-12-08	9.260	9.310	9.020	9.050	9.050	3,262,700
2023-12-07	9.360	9.380	9.250	9.270	9.270	2,500,900
2023-12-06	9.320	9.440	9.260	9.360	9.360	3,226,001
2023-12-05	9.420	9.500	9.320	9.360	9.360	3,234,600
2023-12-04	9.390	9.550	9.290	9.410	9.410	4,740,500
2023-12-01	9.400	9.510	9.300	9.380	9.380	2,892,300
2023-11-30	9.330	9.430	9.250	9.400	9.400	2,603,900
2023-11-29	9.420	9.500	9.300	9.330	9.330	3,416,961
2023-11-28	9.340	9.560	9.240	9.450	9.450	5,063,049
2023-11-27	9.530	9.700	9.260	9.400	9.400	7,475,700
2023-11-24	9.380	9.670	9.370	9.530	9.530	6,173,610
2023-11-23	9.260	9.410	9.260	9.410	9.410	3,084,773
2023-11-22	9.300	9.350	9.220	9.280	9.280	2,431,700
2023-11-21	9.370	9.400	9.290	9.320	9.320	2,374,600
2023-11-20	9.290	9.400	9.260	9.360	9.360	2,952,650
2023-11-17	9.140	9.270	9.060	9.250	9.250	2,899,250
2023-11-16	9.190	9.230	9.070	9.090	9.090	2,144,005
2023-11-15	9.240	9.260	9.110	9.160	9.160	2,385,900
2023-11-14	9.290	9.330	9.130	9.190	9.190	2,554,300
2023-11-13	9.220	9.340	9.150	9.280	9.280	3,123,548
2023-11-10	9.150	9.360	9.120	9.230	9.230	2,421,100
2023-11-09	9.260	9.380	9.170	9.190	9.190	2,954,073
2023-11-08	9.090	9.390	9.090	9.270	9.270	3,425,700
2023-11-07	9.200	9.210	9.030	9.080	9.080	2,454,100
2023-11-06	9.110	9.240	9.100	9.180	9.180	3,196,400
2023-11-03	9.140	9.170	8.970	9.010	9.010	3,102,701
2023-11-02	9.190	9.210	9.020	9.060	9.060	2,529,700

← NewerPage 12 of 21 · 1,212 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.