Tus Pharmaceutical Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 9.070 | 9.180 | 8.980 | 9.150 | 9.150 | 3,762,493 |
| 2023-10-31 | 9.030 | 9.150 | 8.880 | 9.070 | 9.070 | 4,785,004 |
| 2023-10-30 | 8.680 | 9.000 | 8.680 | 8.910 | 8.910 | 5,431,102 |
| 2023-10-27 | 8.360 | 8.810 | 8.280 | 8.730 | 8.730 | 4,278,301 |
| 2023-10-26 | 8.460 | 8.500 | 8.270 | 8.410 | 8.410 | 2,587,600 |
| 2023-10-25 | 8.410 | 8.530 | 8.310 | 8.450 | 8.450 | 3,101,400 |
| 2023-10-24 | 8.110 | 8.420 | 8.030 | 8.300 | 8.300 | 3,878,700 |
| 2023-10-23 | 8.200 | 8.350 | 7.970 | 8.030 | 8.030 | 3,684,600 |
| 2023-10-20 | 8.220 | 8.390 | 8.110 | 8.200 | 8.200 | 3,461,800 |
| 2023-10-19 | 8.350 | 8.430 | 8.170 | 8.220 | 8.220 | 2,628,400 |
| 2023-10-18 | 8.610 | 8.610 | 8.330 | 8.340 | 8.340 | 3,242,768 |
| 2023-10-17 | 8.740 | 8.840 | 8.520 | 8.610 | 8.610 | 3,023,100 |
| 2023-10-16 | 8.780 | 8.950 | 8.720 | 8.750 | 8.750 | 4,764,800 |
| 2023-10-13 | 8.800 | 8.910 | 8.700 | 8.760 | 8.760 | 3,677,800 |
| 2023-10-12 | 8.770 | 8.930 | 8.700 | 8.750 | 8.750 | 3,098,700 |
| 2023-10-11 | 8.580 | 8.830 | 8.580 | 8.750 | 8.750 | 3,624,500 |
| 2023-10-10 | 8.900 | 8.900 | 8.570 | 8.580 | 8.580 | 2,483,500 |
| 2023-10-09 | 8.810 | 8.880 | 8.660 | 8.770 | 8.770 | 3,178,200 |
| 2023-09-28 | 8.860 | 8.950 | 8.780 | 8.840 | 8.840 | 2,579,600 |
| 2023-09-27 | 8.700 | 8.900 | 8.660 | 8.840 | 8.840 | 3,614,700 |
| 2023-09-26 | 8.810 | 8.810 | 8.690 | 8.720 | 8.720 | 2,559,681 |
| 2023-09-25 | 8.720 | 8.840 | 8.650 | 8.810 | 8.810 | 3,310,800 |
| 2023-09-22 | 8.660 | 8.740 | 8.520 | 8.720 | 8.720 | 2,836,000 |
| 2023-09-21 | 8.730 | 8.730 | 8.540 | 8.660 | 8.660 | 3,743,600 |
| 2023-09-20 | 8.700 | 8.790 | 8.650 | 8.690 | 8.690 | 3,682,600 |
| 2023-09-19 | 8.760 | 8.870 | 8.710 | 8.730 | 8.730 | 3,642,700 |
| 2023-09-18 | 8.720 | 8.810 | 8.650 | 8.780 | 8.780 | 4,009,000 |
| 2023-09-15 | 8.610 | 8.780 | 8.520 | 8.740 | 8.740 | 5,465,103 |
| 2023-09-14 | 8.530 | 8.630 | 8.460 | 8.600 | 8.600 | 3,810,772 |
| 2023-09-13 | 8.610 | 8.700 | 8.440 | 8.490 | 8.490 | 4,354,400 |
| 2023-09-12 | 8.450 | 8.690 | 8.410 | 8.630 | 8.630 | 5,545,171 |
| 2023-09-11 | 8.280 | 8.500 | 8.160 | 8.440 | 8.440 | 4,805,400 |
| 2023-09-08 | 8.250 | 8.330 | 8.180 | 8.200 | 8.200 | 3,069,400 |
| 2023-09-07 | 8.410 | 8.440 | 8.230 | 8.250 | 8.250 | 4,193,264 |
| 2023-09-06 | 8.430 | 8.580 | 8.370 | 8.400 | 8.400 | 3,303,900 |
| 2023-09-05 | 8.420 | 8.650 | 8.420 | 8.470 | 8.470 | 3,545,000 |
| 2023-09-04 | 8.390 | 8.520 | 8.360 | 8.510 | 8.510 | 4,594,702 |
| 2023-09-01 | 8.590 | 8.590 | 8.320 | 8.390 | 8.390 | 5,418,632 |
| 2023-08-31 | 8.360 | 8.620 | 8.330 | 8.600 | 8.600 | 9,113,900 |
| 2023-08-30 | 8.250 | 8.430 | 8.170 | 8.420 | 8.420 | 7,634,468 |
| 2023-08-29 | 7.960 | 8.240 | 7.900 | 8.230 | 8.230 | 9,924,360 |
| 2023-08-28 | 8.000 | 8.190 | 7.910 | 7.960 | 7.960 | 15,210,316 |
| 2023-08-25 | 7.720 | 7.930 | 7.680 | 7.700 | 7.700 | 8,080,000 |
| 2023-08-24 | 7.860 | 8.000 | 7.710 | 7.830 | 7.830 | 11,342,801 |
| 2023-08-23 | 7.950 | 8.250 | 7.820 | 8.000 | 8.000 | 13,787,578 |
| 2023-08-22 | 8.270 | 8.320 | 7.780 | 8.030 | 8.030 | 18,890,254 |
| 2023-08-21 | 8.700 | 8.700 | 8.230 | 8.290 | 8.290 | 24,888,875 |
| 2023-08-18 | 9.500 | 9.620 | 8.970 | 8.970 | 8.970 | 38,252,947 |
| 2023-08-17 | 9.130 | 10.110 | 9.080 | 9.970 | 9.970 | 42,310,505 |
| 2023-08-16 | 9.140 | 9.740 | 9.030 | 9.190 | 9.190 | 20,449,701 |
| 2023-08-15 | 8.950 | 9.220 | 8.820 | 9.110 | 9.110 | 9,579,909 |
| 2023-08-14 | 8.860 | 9.040 | 8.690 | 8.920 | 8.920 | 4,448,150 |
| 2023-08-11 | 8.840 | 9.220 | 8.840 | 8.910 | 8.910 | 7,123,101 |
| 2023-08-10 | 8.760 | 8.910 | 8.700 | 8.840 | 8.840 | 3,320,300 |
| 2023-08-09 | 8.550 | 8.840 | 8.540 | 8.780 | 8.780 | 4,346,900 |
| 2023-08-08 | 8.490 | 8.650 | 8.360 | 8.590 | 8.590 | 2,662,600 |
| 2023-08-07 | 8.640 | 8.700 | 8.400 | 8.420 | 8.420 | 2,840,632 |
| 2023-08-04 | 8.820 | 8.840 | 8.670 | 8.690 | 8.690 | 2,321,641 |
| 2023-08-03 | 8.680 | 8.830 | 8.590 | 8.830 | 8.830 | 2,408,032 |
| 2023-08-02 | 8.640 | 8.740 | 8.600 | 8.650 | 8.650 | 1,869,100 |
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.