Tus Pharmaceutical Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 11.770 | 12.870 | 11.200 | 12.870 | 12.870 | 55,174,905 |
| 2022-11-03 | 10.200 | 11.700 | 10.110 | 11.700 | 11.700 | 41,010,265 |
| 2022-11-02 | 9.480 | 10.640 | 9.310 | 10.640 | 10.640 | 23,381,401 |
| 2022-11-01 | 9.900 | 10.020 | 9.400 | 9.670 | 9.670 | 14,445,310 |
| 2022-10-31 | 9.600 | 10.040 | 9.180 | 9.930 | 9.930 | 22,912,966 |
| 2022-10-28 | 8.880 | 10.350 | 8.820 | 9.660 | 9.660 | 27,787,089 |
| 2022-10-27 | 9.950 | 9.950 | 8.970 | 9.410 | 9.410 | 29,758,247 |
| 2022-10-26 | 8.780 | 9.540 | 8.700 | 9.540 | 9.540 | 14,923,288 |
| 2022-10-25 | 8.650 | 8.790 | 8.550 | 8.670 | 8.670 | 4,946,700 |
| 2022-10-24 | 8.960 | 9.040 | 8.650 | 8.770 | 8.770 | 6,340,284 |
| 2022-10-21 | 8.830 | 9.180 | 8.700 | 8.900 | 8.900 | 11,580,527 |
| 2022-10-20 | 8.530 | 9.380 | 8.450 | 8.830 | 8.830 | 14,407,125 |
| 2022-10-19 | 8.690 | 8.700 | 8.410 | 8.530 | 8.530 | 2,178,400 |
| 2022-10-18 | 8.480 | 8.770 | 8.410 | 8.660 | 8.660 | 3,454,685 |
| 2022-10-17 | 8.380 | 8.540 | 8.320 | 8.430 | 8.430 | 1,969,300 |
| 2022-10-14 | 8.170 | 8.430 | 8.170 | 8.370 | 8.370 | 2,335,400 |
| 2022-10-13 | 7.870 | 8.210 | 7.820 | 8.170 | 8.170 | 1,874,300 |
| 2022-10-12 | 7.960 | 7.980 | 7.750 | 7.960 | 7.960 | 1,357,697 |
| 2022-10-11 | 8.000 | 8.020 | 7.750 | 7.890 | 7.890 | 1,958,800 |
| 2022-10-10 | 7.900 | 8.130 | 7.880 | 8.000 | 8.000 | 3,012,485 |
| 2022-09-30 | 7.660 | 7.900 | 7.610 | 7.850 | 7.850 | 1,704,108 |
| 2022-09-29 | 7.700 | 7.930 | 7.670 | 7.720 | 7.720 | 1,906,049 |
| 2022-09-28 | 7.680 | 7.830 | 7.590 | 7.590 | 7.590 | 1,748,101 |
| 2022-09-27 | 7.350 | 7.700 | 7.350 | 7.680 | 7.680 | 1,404,300 |
| 2022-09-26 | 7.510 | 7.570 | 7.320 | 7.330 | 7.330 | 1,035,487 |
| 2022-09-23 | 7.800 | 7.860 | 7.550 | 7.580 | 7.580 | 908,250 |
| 2022-09-22 | 7.860 | 7.960 | 7.710 | 7.740 | 7.740 | 840,800 |
| 2022-09-21 | 7.790 | 7.910 | 7.660 | 7.870 | 7.870 | 1,014,097 |
| 2022-09-20 | 7.660 | 7.820 | 7.660 | 7.810 | 7.810 | 973,501 |
| 2022-09-19 | 7.770 | 7.890 | 7.600 | 7.640 | 7.640 | 1,490,000 |
| 2022-09-16 | 8.120 | 8.180 | 7.820 | 7.850 | 7.850 | 1,775,268 |
| 2022-09-15 | 8.400 | 8.410 | 8.070 | 8.140 | 8.140 | 1,695,700 |
| 2022-09-14 | 8.410 | 8.440 | 8.270 | 8.380 | 8.380 | 1,214,600 |
| 2022-09-13 | 8.460 | 8.550 | 8.420 | 8.500 | 8.500 | 1,147,385 |
| 2022-09-09 | 8.390 | 8.460 | 8.350 | 8.420 | 8.420 | 658,400 |
| 2022-09-08 | 8.580 | 8.590 | 8.380 | 8.390 | 8.390 | 1,066,900 |
| 2022-09-07 | 8.680 | 8.690 | 8.450 | 8.500 | 8.500 | 1,663,800 |
| 2022-09-06 | 8.590 | 8.660 | 8.510 | 8.650 | 8.650 | 1,759,400 |
| 2022-09-05 | 8.430 | 8.580 | 8.420 | 8.570 | 8.570 | 2,025,800 |
| 2022-09-02 | 8.260 | 8.440 | 8.260 | 8.420 | 8.420 | 1,567,890 |
| 2022-09-01 | 8.200 | 8.410 | 8.200 | 8.250 | 8.250 | 1,577,509 |
| 2022-08-31 | 8.500 | 8.500 | 8.210 | 8.260 | 8.260 | 2,078,300 |
| 2022-08-30 | 8.450 | 8.620 | 8.450 | 8.520 | 8.520 | 1,619,400 |
| 2022-08-29 | 8.570 | 8.570 | 8.400 | 8.490 | 8.490 | 1,718,000 |
| 2022-08-26 | 8.530 | 8.700 | 8.470 | 8.620 | 8.620 | 1,769,576 |
| 2022-08-25 | 8.540 | 8.720 | 8.470 | 8.600 | 8.600 | 2,022,984 |
| 2022-08-24 | 8.680 | 8.950 | 8.550 | 8.570 | 8.570 | 4,133,942 |
| 2022-08-23 | 8.700 | 8.710 | 8.600 | 8.670 | 8.670 | 1,297,800 |
| 2022-08-22 | 8.610 | 8.700 | 8.530 | 8.690 | 8.690 | 1,639,468 |
| 2022-08-19 | 8.750 | 8.810 | 8.600 | 8.620 | 8.620 | 1,955,200 |
| 2022-08-18 | 8.770 | 8.790 | 8.620 | 8.750 | 8.750 | 2,227,497 |
| 2022-08-17 | 8.840 | 8.880 | 8.730 | 8.740 | 8.740 | 2,441,102 |
| 2022-08-16 | 8.970 | 9.000 | 8.770 | 8.840 | 8.840 | 2,772,842 |
| 2022-08-15 | 8.970 | 9.050 | 8.710 | 8.970 | 8.970 | 3,378,101 |
| 2022-08-12 | 9.000 | 9.040 | 8.900 | 8.900 | 8.900 | 2,682,800 |
| 2022-08-11 | 9.070 | 9.200 | 8.920 | 8.990 | 8.990 | 3,522,909 |
| 2022-08-10 | 8.910 | 9.080 | 8.820 | 9.050 | 9.050 | 4,082,901 |
| 2022-08-09 | 9.130 | 9.200 | 8.960 | 8.960 | 8.960 | 4,836,085 |
| 2022-08-08 | 9.000 | 9.280 | 8.850 | 9.180 | 9.180 | 7,390,229 |
| 2022-08-05 | 8.940 | 9.280 | 8.760 | 9.090 | 9.090 | 9,872,763 |
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.