Tus Pharmaceutical Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 9.370 | 9.680 | 8.820 | 8.920 | 8.920 | 16,478,828 |
| 2022-08-03 | 8.490 | 8.890 | 8.390 | 8.890 | 8.890 | 3,887,762 |
| 2022-08-02 | 8.600 | 8.610 | 8.060 | 8.080 | 8.080 | 4,278,304 |
| 2022-08-01 | 8.650 | 8.720 | 8.510 | 8.690 | 8.690 | 3,162,618 |
| 2022-07-29 | 8.780 | 8.850 | 8.600 | 8.650 | 8.650 | 3,700,823 |
| 2022-07-28 | 8.960 | 8.980 | 8.750 | 8.780 | 8.780 | 5,146,850 |
| 2022-07-27 | 8.830 | 9.060 | 8.770 | 8.960 | 8.960 | 5,240,574 |
| 2022-07-26 | 8.850 | 8.960 | 8.680 | 8.890 | 8.890 | 5,772,749 |
| 2022-07-25 | 8.930 | 9.150 | 8.790 | 9.080 | 9.080 | 8,483,520 |
| 2022-07-22 | 9.460 | 9.640 | 8.850 | 8.910 | 8.910 | 15,784,752 |
| 2022-07-21 | 8.340 | 9.210 | 8.340 | 9.210 | 9.210 | 8,947,672 |
| 2022-07-20 | 8.290 | 8.400 | 8.250 | 8.370 | 8.370 | 1,649,951 |
| 2022-07-19 | 8.150 | 8.370 | 8.150 | 8.320 | 8.320 | 1,813,351 |
| 2022-07-18 | 8.010 | 8.260 | 8.000 | 8.200 | 8.200 | 2,224,717 |
| 2022-07-15 | 8.320 | 8.450 | 8.040 | 8.070 | 8.070 | 3,546,900 |
| 2022-07-14 | 8.250 | 8.520 | 8.240 | 8.410 | 8.410 | 2,762,168 |
| 2022-07-13 | 8.150 | 8.330 | 8.080 | 8.240 | 8.240 | 1,731,317 |
| 2022-07-12 | 8.380 | 8.380 | 8.160 | 8.170 | 8.170 | 1,707,500 |
| 2022-07-11 | 8.240 | 8.400 | 8.200 | 8.380 | 8.380 | 2,242,998 |
| 2022-07-08 | 8.050 | 8.250 | 8.030 | 8.220 | 8.220 | 2,066,729 |
| 2022-07-07 | 8.130 | 8.190 | 8.010 | 8.030 | 8.030 | 1,422,500 |
| 2022-07-06 | 8.290 | 8.290 | 8.060 | 8.160 | 8.160 | 2,238,742 |
| 2022-07-05 | 8.420 | 8.440 | 8.180 | 8.290 | 8.290 | 1,609,100 |
| 2022-07-04 | 8.280 | 8.400 | 8.180 | 8.380 | 8.380 | 2,146,351 |
| 2022-07-01 | 8.220 | 8.370 | 8.150 | 8.280 | 8.280 | 2,051,102 |
| 2022-06-30 | 8.250 | 8.410 | 8.200 | 8.220 | 8.220 | 1,951,351 |
| 2022-06-29 | 8.380 | 8.400 | 8.180 | 8.200 | 8.200 | 2,147,000 |
| 2022-06-28 | 8.200 | 8.460 | 8.170 | 8.380 | 8.380 | 2,942,300 |
| 2022-06-27 | 8.170 | 8.330 | 8.120 | 8.220 | 8.220 | 2,414,436 |
| 2022-06-24 | 8.050 | 8.120 | 7.960 | 8.100 | 8.100 | 1,619,336 |
| 2022-06-23 | 8.050 | 8.170 | 7.960 | 8.050 | 8.050 | 2,036,828 |
| 2022-06-22 | 8.160 | 8.280 | 8.080 | 8.110 | 8.110 | 1,599,500 |
| 2022-06-21 | 8.200 | 8.280 | 8.110 | 8.200 | 8.200 | 2,224,190 |
| 2022-06-20 | 8.000 | 8.250 | 7.920 | 8.200 | 8.200 | 2,936,500 |
| 2022-06-17 | 8.040 | 8.070 | 7.870 | 7.970 | 7.970 | 2,444,755 |
| 2022-06-16 | 7.880 | 8.190 | 7.820 | 8.080 | 8.080 | 3,763,095 |
| 2022-06-15 | 7.920 | 8.040 | 7.860 | 7.880 | 7.880 | 1,995,619 |
| 2022-06-14 | 7.990 | 7.990 | 7.730 | 7.940 | 7.940 | 1,886,900 |
| 2022-06-13 | 8.030 | 8.070 | 7.940 | 8.010 | 8.010 | 2,271,501 |
| 2022-06-10 | 8.030 | 8.110 | 7.910 | 8.050 | 8.050 | 1,837,200 |
| 2022-06-09 | 8.260 | 8.280 | 7.950 | 8.010 | 8.010 | 2,415,150 |
| 2022-06-08 | 8.220 | 8.270 | 8.060 | 8.260 | 8.260 | 2,752,700 |
| 2022-06-07 | 8.140 | 8.220 | 8.010 | 8.200 | 8.200 | 2,406,990 |
| 2022-06-06 | 7.990 | 8.130 | 7.870 | 8.090 | 8.090 | 2,369,500 |
| 2022-06-02 | 8.000 | 8.010 | 7.850 | 7.910 | 7.910 | 1,384,133 |
| 2022-06-01 | 8.050 | 8.100 | 7.920 | 7.990 | 7.990 | 1,707,861 |
| 2022-05-31 | 7.820 | 8.070 | 7.820 | 8.060 | 8.060 | 1,992,600 |
| 2022-05-30 | 7.950 | 7.990 | 7.830 | 7.900 | 7.900 | 1,271,700 |
| 2022-05-27 | 7.870 | 7.940 | 7.800 | 7.840 | 7.840 | 1,027,210 |
| 2022-05-26 | 7.850 | 7.950 | 7.690 | 7.890 | 7.890 | 1,358,800 |
| 2022-05-25 | 7.630 | 7.830 | 7.630 | 7.810 | 7.810 | 1,234,600 |
| 2022-05-24 | 8.060 | 8.060 | 7.630 | 7.630 | 7.630 | 1,880,428 |
| 2022-05-23 | 8.000 | 8.060 | 7.920 | 8.050 | 8.050 | 1,542,500 |
| 2022-05-20 | 7.900 | 8.020 | 7.830 | 7.950 | 7.950 | 1,281,800 |
| 2022-05-19 | 7.760 | 7.900 | 7.710 | 7.900 | 7.900 | 1,293,400 |
| 2022-05-18 | 7.990 | 8.040 | 7.800 | 7.860 | 7.860 | 1,705,272 |
| 2022-05-17 | 8.070 | 8.160 | 7.850 | 7.980 | 7.980 | 1,792,472 |
| 2022-05-16 | 8.030 | 8.120 | 7.990 | 8.070 | 8.070 | 1,853,333 |
| 2022-05-13 | 7.920 | 7.990 | 7.800 | 7.900 | 7.900 | 1,327,292 |
| 2022-05-12 | 7.760 | 7.930 | 7.670 | 7.870 | 7.870 | 1,941,900 |
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.