Tus Pharmaceutical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	8.930	8.930	8.720	8.790	8.790	2,946,500
2023-05-04	8.670	8.910	8.640	8.880	8.880	3,166,653
2023-04-28	8.480	8.680	8.400	8.630	8.630	2,701,900
2023-04-27	8.300	8.550	8.240	8.460	8.460	3,165,900
2023-04-26	8.090	8.380	8.020	8.300	8.300	3,224,000
2023-04-25	8.460	8.480	8.010	8.070	8.070	5,404,805
2023-04-24	8.310	8.620	8.040	8.450	8.450	4,483,700
2023-04-21	8.390	8.500	8.300	8.310	8.310	3,223,600
2023-04-20	8.680	8.700	8.400	8.430	8.430	3,884,400
2023-04-19	8.890	8.910	8.680	8.710	8.710	3,523,200
2023-04-18	9.140	9.150	8.780	8.900	8.900	6,907,500
2023-04-17	9.140	9.170	8.960	9.050	9.050	4,099,000
2023-04-14	9.070	9.220	8.980	9.050	9.050	2,991,600
2023-04-13	8.990	9.160	8.900	9.060	9.060	5,983,401
2023-04-12	8.850	9.020	8.750	8.990	8.990	4,487,500
2023-04-11	8.860	8.930	8.770	8.830	8.830	4,396,100
2023-04-10	8.850	8.910	8.750	8.820	8.820	3,757,000
2023-04-07	8.720	8.850	8.660	8.850	8.850	3,554,203
2023-04-06	8.720	8.790	8.660	8.720	8.720	3,229,973
2023-04-04	8.720	8.860	8.670	8.720	8.720	3,636,001
2023-04-03	8.710	8.970	8.600	8.690	8.690	4,912,300
2023-03-31	8.570	8.770	8.500	8.720	8.720	3,675,594
2023-03-30	8.690	8.770	8.530	8.590	8.590	4,414,203
2023-03-29	8.800	8.920	8.640	8.730	8.730	4,371,700
2023-03-28	8.900	8.980	8.740	8.870	8.870	4,839,048
2023-03-27	8.890	8.940	8.750	8.870	8.870	2,916,500
2023-03-24	9.190	9.190	8.850	8.910	8.910	4,504,800
2023-03-23	9.210	9.210	9.020	9.090	9.090	3,164,200
2023-03-22	9.130	9.230	9.060	9.140	9.140	4,038,710
2023-03-21	8.920	9.150	8.830	9.130	9.130	3,573,210
2023-03-20	9.150	9.150	8.750	8.870	8.870	5,399,639
2023-03-17	9.300	9.370	9.050	9.100	9.100	5,133,400
2023-03-16	9.270	9.440	9.160	9.260	9.260	3,283,100
2023-03-15	9.020	9.370	9.000	9.320	9.320	4,475,085
2023-03-14	9.200	9.250	8.910	9.010	9.010	3,417,800
2023-03-13	9.150	9.230	9.050	9.200	9.200	2,561,800
2023-03-10	9.330	9.330	9.130	9.160	9.160	2,243,800
2023-03-09	9.270	9.380	9.230	9.340	9.340	2,544,422
2023-03-08	9.090	9.270	9.050	9.240	9.240	2,782,650
2023-03-07	9.330	9.400	9.100	9.100	9.100	3,370,400
2023-03-06	9.390	9.440	9.300	9.340	9.340	2,368,701
2023-03-03	9.450	9.530	9.310	9.350	9.350	3,241,800
2023-03-02	9.620	9.640	9.410	9.450	9.450	4,233,582
2023-03-01	9.690	9.800	9.420	9.610	9.610	6,549,352
2023-02-28	9.190	9.540	9.190	9.520	9.520	5,216,000
2023-02-27	9.350	9.430	9.150	9.190	9.190	3,317,800
2023-02-24	9.400	9.430	9.290	9.360	9.360	2,404,739
2023-02-23	9.450	9.550	9.350	9.390	9.390	3,817,539
2023-02-22	9.420	9.570	9.400	9.510	9.510	4,611,800
2023-02-21	9.520	9.630	9.420	9.470	9.470	5,092,900
2023-02-20	9.430	9.540	9.270	9.500	9.500	6,725,300
2023-02-17	9.330	9.580	9.240	9.460	9.460	10,539,445
2023-02-16	9.430	9.600	9.250	9.320	9.320	6,197,262
2023-02-15	9.480	9.550	9.350	9.420	9.420	4,186,621
2023-02-14	9.310	9.500	9.250	9.490	9.490	5,104,411
2023-02-13	9.130	9.340	9.120	9.290	9.290	3,852,700
2023-02-10	9.170	9.250	9.110	9.140	9.140	2,475,045
2023-02-09	9.140	9.200	9.070	9.190	9.190	2,446,400
2023-02-08	9.170	9.220	9.100	9.140	9.140	2,421,145
2023-02-07	9.210	9.270	9.070	9.130	9.130	3,285,604

← NewerPage 15 of 21 · 1,219 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.