Tus Pharmaceutical Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 8.810 | 8.820 | 8.630 | 8.690 | 8.690 | 2,207,600 |
| 2023-07-31 | 8.930 | 8.990 | 8.750 | 8.810 | 8.810 | 3,135,000 |
| 2023-07-28 | 8.760 | 8.950 | 8.700 | 8.930 | 8.930 | 2,347,231 |
| 2023-07-27 | 8.750 | 8.880 | 8.720 | 8.790 | 8.790 | 1,896,500 |
| 2023-07-26 | 8.780 | 8.810 | 8.690 | 8.780 | 8.780 | 1,631,500 |
| 2023-07-25 | 8.770 | 8.800 | 8.660 | 8.740 | 8.740 | 2,015,493 |
| 2023-07-24 | 8.550 | 8.780 | 8.530 | 8.760 | 8.760 | 2,388,701 |
| 2023-07-21 | 8.580 | 8.630 | 8.490 | 8.610 | 8.610 | 1,524,132 |
| 2023-07-20 | 8.670 | 8.680 | 8.550 | 8.570 | 8.570 | 1,321,200 |
| 2023-07-19 | 8.620 | 8.680 | 8.570 | 8.630 | 8.630 | 1,690,700 |
| 2023-07-18 | 8.640 | 8.690 | 8.550 | 8.620 | 8.620 | 1,778,500 |
| 2023-07-17 | 8.570 | 8.650 | 8.400 | 8.650 | 8.650 | 2,616,600 |
| 2023-07-14 | 8.570 | 8.640 | 8.470 | 8.560 | 8.560 | 1,960,800 |
| 2023-07-13 | 8.560 | 8.650 | 8.450 | 8.610 | 8.610 | 2,127,100 |
| 2023-07-12 | 8.590 | 8.650 | 8.510 | 8.530 | 8.530 | 1,359,900 |
| 2023-07-11 | 8.540 | 8.640 | 8.490 | 8.600 | 8.600 | 1,457,300 |
| 2023-07-10 | 8.650 | 8.710 | 8.500 | 8.520 | 8.520 | 1,494,500 |
| 2023-07-07 | 8.640 | 8.750 | 8.530 | 8.630 | 8.630 | 1,654,100 |
| 2023-07-06 | 8.700 | 8.700 | 8.530 | 8.590 | 8.590 | 1,900,101 |
| 2023-07-05 | 8.690 | 8.760 | 8.640 | 8.720 | 8.720 | 1,586,950 |
| 2023-07-04 | 8.760 | 8.800 | 8.630 | 8.690 | 8.690 | 1,806,801 |
| 2023-07-03 | 8.840 | 8.880 | 8.620 | 8.780 | 8.780 | 2,692,400 |
| 2023-06-30 | 8.630 | 8.880 | 8.580 | 8.720 | 8.720 | 3,937,800 |
| 2023-06-29 | 8.220 | 8.730 | 8.160 | 8.620 | 8.620 | 5,390,601 |
| 2023-06-28 | 8.230 | 8.250 | 8.060 | 8.210 | 8.210 | 1,557,600 |
| 2023-06-27 | 8.010 | 8.240 | 8.000 | 8.230 | 8.230 | 2,534,200 |
| 2023-06-26 | 8.060 | 8.100 | 7.950 | 7.980 | 7.980 | 2,466,300 |
| 2023-06-21 | 8.190 | 8.220 | 8.100 | 8.100 | 8.100 | 2,016,300 |
| 2023-06-20 | 8.340 | 8.380 | 8.200 | 8.210 | 8.210 | 2,020,700 |
| 2023-06-19 | 8.390 | 8.440 | 8.320 | 8.340 | 8.340 | 2,142,500 |
| 2023-06-16 | 8.390 | 8.510 | 8.350 | 8.380 | 8.380 | 2,518,000 |
| 2023-06-15 | 8.380 | 8.430 | 8.300 | 8.380 | 8.380 | 2,347,000 |
| 2023-06-14 | 8.370 | 8.520 | 8.320 | 8.430 | 8.430 | 2,383,500 |
| 2023-06-13 | 8.380 | 8.500 | 8.330 | 8.380 | 8.380 | 2,087,701 |
| 2023-06-12 | 8.480 | 8.550 | 8.290 | 8.390 | 8.390 | 2,636,101 |
| 2023-06-09 | 8.520 | 8.710 | 8.470 | 8.490 | 8.490 | 1,921,512 |
| 2023-06-08 | 8.660 | 8.700 | 8.530 | 8.550 | 8.550 | 1,737,122 |
| 2023-06-07 | 8.740 | 8.790 | 8.570 | 8.690 | 8.690 | 1,788,400 |
| 2023-06-06 | 8.970 | 8.970 | 8.650 | 8.650 | 8.650 | 1,958,895 |
| 2023-06-05 | 8.800 | 8.970 | 8.770 | 8.970 | 8.970 | 2,647,700 |
| 2023-06-02 | 8.950 | 8.970 | 8.740 | 8.790 | 8.790 | 2,750,600 |
| 2023-06-01 | 9.020 | 9.060 | 8.890 | 8.920 | 8.920 | 2,501,300 |
| 2023-05-31 | 9.100 | 9.160 | 8.990 | 9.020 | 9.020 | 2,690,600 |
| 2023-05-30 | 8.990 | 9.140 | 8.960 | 9.070 | 9.070 | 1,734,700 |
| 2023-05-29 | 9.060 | 9.160 | 8.940 | 9.050 | 9.050 | 3,057,000 |
| 2023-05-26 | 8.980 | 9.040 | 8.760 | 8.980 | 8.980 | 2,416,800 |
| 2023-05-25 | 8.980 | 8.980 | 8.760 | 8.870 | 8.870 | 2,161,100 |
| 2023-05-24 | 8.940 | 9.030 | 8.850 | 8.940 | 8.940 | 2,415,194 |
| 2023-05-23 | 8.980 | 9.120 | 8.950 | 9.000 | 9.000 | 3,107,900 |
| 2023-05-22 | 8.840 | 8.990 | 8.780 | 8.980 | 8.980 | 2,572,900 |
| 2023-05-19 | 8.640 | 8.900 | 8.620 | 8.830 | 8.830 | 3,095,721 |
| 2023-05-18 | 8.650 | 8.710 | 8.570 | 8.680 | 8.680 | 1,869,310 |
| 2023-05-17 | 8.610 | 8.660 | 8.490 | 8.660 | 8.660 | 1,669,700 |
| 2023-05-16 | 8.570 | 8.690 | 8.430 | 8.650 | 8.650 | 2,429,900 |
| 2023-05-15 | 8.510 | 8.610 | 8.360 | 8.560 | 8.560 | 2,346,100 |
| 2023-05-12 | 8.460 | 8.620 | 8.400 | 8.570 | 8.570 | 2,189,300 |
| 2023-05-11 | 8.550 | 8.550 | 8.420 | 8.440 | 8.440 | 1,404,700 |
| 2023-05-10 | 8.550 | 8.600 | 8.450 | 8.490 | 8.490 | 2,043,600 |
| 2023-05-09 | 8.750 | 8.750 | 8.550 | 8.550 | 8.550 | 2,652,700 |
| 2023-05-08 | 8.770 | 8.910 | 8.740 | 8.780 | 8.780 | 3,097,100 |
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.