Tus Pharmaceutical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	9.180	9.320	9.160	9.230	9.230	3,049,900
2023-02-03	9.340	9.340	9.120	9.230	9.230	3,783,000
2023-02-02	9.180	9.420	9.130	9.300	9.300	5,932,100
2023-02-01	9.100	9.180	9.020	9.180	9.180	4,188,700
2023-01-31	9.100	9.110	8.930	9.070	9.070	3,924,500
2023-01-30	8.980	9.090	8.940	9.090	9.090	6,430,501
2023-01-20	8.750	8.960	8.720	8.930	8.930	5,630,869
2023-01-19	8.710	8.800	8.680	8.770	8.770	3,588,500
2023-01-18	8.650	8.820	8.560	8.770	8.770	4,676,200
2023-01-17	8.900	8.920	8.580	8.640	8.640	6,484,000
2023-01-16	8.790	8.980	8.750	8.860	8.860	8,959,808
2023-01-13	9.090	9.150	8.760	8.790	8.790	16,120,290
2023-01-12	8.900	9.050	8.780	8.930	8.930	6,883,600
2023-01-11	8.940	9.020	8.810	8.860	8.860	6,472,748
2023-01-10	8.900	8.950	8.780	8.940	8.940	6,002,448
2023-01-09	9.000	9.050	8.860	8.900	8.900	7,296,000
2023-01-06	9.280	9.290	8.960	9.010	9.010	13,826,233
2023-01-05	8.980	9.120	8.800	9.100	9.100	10,677,000
2023-01-04	9.040	9.150	8.880	8.980	8.980	10,552,201
2023-01-03	9.190	9.250	9.030	9.140	9.140	13,292,000
2022-12-30	9.040	9.040	8.700	8.940	8.940	11,681,600
2022-12-29	8.920	9.300	8.760	9.000	9.000	26,293,788
2022-12-28	9.430	10.130	9.330	9.410	9.410	32,474,926
2022-12-27	9.520	9.520	9.010	9.210	9.210	5,951,100
2022-12-26	9.520	9.540	9.330	9.410	9.410	4,304,244
2022-12-23	9.450	9.650	9.060	9.400	9.400	4,909,600
2022-12-22	9.570	9.670	9.320	9.350	9.350	5,527,800
2022-12-21	9.870	9.870	9.520	9.540	9.540	5,796,090
2022-12-20	9.860	10.030	9.570	9.750	9.750	7,689,450
2022-12-19	10.700	10.750	9.730	9.820	9.820	13,247,434
2022-12-16	10.700	10.730	10.270	10.330	10.330	12,228,750
2022-12-15	10.200	10.660	10.190	10.420	10.420	12,440,605
2022-12-14	10.500	10.660	10.150	10.270	10.270	15,231,040
2022-12-13	10.680	10.880	10.360	10.700	10.700	26,573,400
2022-12-12	10.320	10.770	10.230	10.740	10.740	20,543,807
2022-12-09	10.270	10.320	10.080	10.170	10.170	7,170,500
2022-12-08	10.220	10.420	10.090	10.270	10.270	9,964,800
2022-12-07	10.020	10.370	9.860	10.330	10.330	11,810,265
2022-12-06	10.450	10.580	10.040	10.100	10.100	11,301,933
2022-12-05	10.410	10.630	10.320	10.450	10.450	10,924,500
2022-12-02	10.330	10.490	10.270	10.390	10.390	9,907,354
2022-12-01	10.580	10.580	10.150	10.320	10.320	14,982,943
2022-11-30	10.600	10.730	10.300	10.440	10.440	17,482,205
2022-11-29	10.600	10.980	10.360	10.590	10.590	28,289,083
2022-11-28	10.320	11.280	10.310	10.780	10.780	40,920,357
2022-11-25	10.610	10.730	10.090	10.250	10.250	21,156,716
2022-11-24	10.730	11.260	10.420	10.950	10.950	33,191,855
2022-11-23	12.070	12.240	11.410	11.410	11.410	15,907,800
2022-11-22	12.200	13.200	11.850	12.680	12.680	43,604,239
2022-11-21	13.000	13.050	12.200	12.250	12.250	41,308,391
2022-11-18	11.700	12.960	11.520	12.680	12.680	46,297,611
2022-11-17	11.590	12.640	11.350	12.000	12.000	42,020,500
2022-11-16	11.310	12.630	11.030	12.120	12.120	48,436,900
2022-11-15	11.210	11.570	10.650	11.480	11.480	30,524,424
2022-11-14	11.500	12.260	11.430	11.600	11.600	43,072,351
2022-11-11	11.300	12.360	11.060	11.560	11.560	53,886,945
2022-11-10	10.850	11.500	10.800	11.300	11.300	31,609,343
2022-11-09	10.500	11.380	10.450	11.070	11.070	35,335,195
2022-11-08	12.040	12.130	10.940	10.950	10.950	46,964,126
2022-11-07	13.200	13.730	11.910	12.160	12.160	63,063,888

← NewerPage 16 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.