Tus Pharmaceutical Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 7.850 | 8.070 | 7.720 | 7.730 | 7.730 | 2,257,200 |
| 2022-05-10 | 7.640 | 7.890 | 7.580 | 7.850 | 7.850 | 1,726,600 |
| 2022-05-09 | 7.510 | 7.770 | 7.510 | 7.770 | 7.770 | 1,876,700 |
| 2022-05-06 | 7.320 | 7.600 | 7.250 | 7.500 | 7.500 | 1,889,700 |
| 2022-05-05 | 7.470 | 7.660 | 7.250 | 7.500 | 7.500 | 2,679,229 |
| 2022-04-29 | 7.020 | 7.480 | 7.020 | 7.400 | 7.400 | 2,814,326 |
| 2022-04-28 | 7.120 | 7.150 | 6.880 | 6.980 | 6.980 | 1,677,972 |
| 2022-04-27 | 6.960 | 7.130 | 6.670 | 7.120 | 7.120 | 2,683,400 |
| 2022-04-26 | 7.050 | 7.240 | 6.950 | 6.970 | 6.970 | 2,639,400 |
| 2022-04-25 | 7.530 | 7.580 | 7.010 | 7.050 | 7.050 | 3,242,001 |
| 2022-04-22 | 7.780 | 7.800 | 7.550 | 7.590 | 7.590 | 3,036,900 |
| 2022-04-21 | 8.120 | 8.180 | 7.810 | 7.820 | 7.820 | 2,885,900 |
| 2022-04-20 | 8.440 | 8.470 | 8.010 | 8.160 | 8.160 | 2,958,300 |
| 2022-04-19 | 8.350 | 8.480 | 8.250 | 8.430 | 8.430 | 1,726,000 |
| 2022-04-18 | 8.360 | 8.470 | 8.170 | 8.350 | 8.350 | 3,294,693 |
| 2022-04-15 | 8.680 | 8.700 | 8.480 | 8.520 | 8.520 | 2,655,901 |
| 2022-04-14 | 8.750 | 8.890 | 8.730 | 8.750 | 8.750 | 2,588,201 |
| 2022-04-13 | 9.200 | 9.200 | 8.700 | 8.740 | 8.740 | 5,042,148 |
| 2022-04-12 | 8.920 | 9.200 | 8.900 | 9.150 | 9.150 | 4,591,000 |
| 2022-04-11 | 9.070 | 9.340 | 8.890 | 8.960 | 8.960 | 6,478,660 |
| 2022-04-08 | 9.800 | 9.860 | 9.200 | 9.200 | 9.200 | 12,931,000 |
| 2022-04-07 | 10.880 | 11.300 | 9.890 | 10.180 | 10.180 | 21,923,056 |
| 2022-04-06 | 9.730 | 10.550 | 9.700 | 10.550 | 10.550 | 7,112,125 |
| 2022-04-01 | 10.080 | 10.080 | 9.490 | 9.590 | 9.590 | 5,320,900 |
| 2022-03-31 | 10.100 | 10.450 | 9.810 | 10.130 | 10.130 | 7,674,563 |
| 2022-03-30 | 10.100 | 10.100 | 9.560 | 10.040 | 10.040 | 5,264,276 |
| 2022-03-29 | 10.080 | 10.080 | 9.610 | 9.860 | 9.860 | 4,938,892 |
| 2022-03-28 | 10.010 | 10.230 | 9.740 | 9.830 | 9.830 | 4,392,401 |
| 2022-03-25 | 9.990 | 10.350 | 9.900 | 10.000 | 10.000 | 6,810,276 |
| 2022-03-24 | 9.780 | 10.020 | 9.700 | 9.910 | 9.910 | 4,455,858 |
| 2022-03-23 | 9.950 | 10.010 | 9.680 | 9.850 | 9.850 | 3,104,910 |
| 2022-03-22 | 10.060 | 10.130 | 9.720 | 9.860 | 9.860 | 4,809,721 |
| 2022-03-21 | 9.900 | 10.110 | 9.730 | 9.930 | 9.930 | 7,203,965 |
| 2022-03-18 | 9.390 | 9.610 | 9.350 | 9.560 | 9.560 | 3,656,600 |
| 2022-03-17 | 9.150 | 9.530 | 9.030 | 9.350 | 9.350 | 3,296,300 |
| 2022-03-16 | 8.960 | 9.180 | 8.680 | 9.130 | 9.130 | 3,193,260 |
| 2022-03-15 | 9.330 | 9.350 | 8.840 | 8.850 | 8.850 | 2,844,701 |
| 2022-03-14 | 9.480 | 9.620 | 9.330 | 9.340 | 9.340 | 2,777,700 |
| 2022-03-11 | 9.400 | 9.500 | 9.230 | 9.500 | 9.500 | 2,770,609 |
| 2022-03-10 | 9.000 | 9.470 | 9.000 | 9.410 | 9.410 | 2,941,410 |
| 2022-03-09 | 9.060 | 9.160 | 8.520 | 8.870 | 8.870 | 3,016,200 |
| 2022-03-08 | 9.520 | 9.560 | 9.010 | 9.060 | 9.060 | 2,656,200 |
| 2022-03-07 | 9.580 | 9.770 | 9.370 | 9.460 | 9.460 | 2,575,900 |
| 2022-03-04 | 9.740 | 9.830 | 9.500 | 9.580 | 9.580 | 3,962,900 |
| 2022-03-03 | 9.500 | 9.850 | 9.450 | 9.700 | 9.700 | 4,520,020 |
| 2022-03-02 | 9.310 | 9.560 | 9.280 | 9.510 | 9.510 | 2,428,900 |
| 2022-03-01 | 9.340 | 9.370 | 9.230 | 9.350 | 9.350 | 2,041,222 |
| 2022-02-28 | 9.320 | 9.380 | 9.110 | 9.350 | 9.350 | 3,308,100 |
| 2022-02-25 | 8.990 | 9.350 | 8.990 | 9.310 | 9.310 | 4,722,077 |
| 2022-02-24 | 9.050 | 9.300 | 8.790 | 8.910 | 8.910 | 4,459,401 |
| 2022-02-23 | 8.860 | 9.060 | 8.860 | 9.050 | 9.050 | 2,285,474 |
| 2022-02-22 | 8.960 | 9.080 | 8.760 | 8.840 | 8.840 | 2,016,282 |
| 2022-02-21 | 8.750 | 9.010 | 8.700 | 8.960 | 8.960 | 2,552,400 |
| 2022-02-18 | 8.590 | 8.750 | 8.530 | 8.720 | 8.720 | 2,053,801 |
| 2022-02-17 | 8.800 | 8.850 | 8.590 | 8.640 | 8.640 | 2,397,805 |
| 2022-02-16 | 8.790 | 8.840 | 8.610 | 8.790 | 8.790 | 2,180,100 |
| 2022-02-15 | 8.710 | 8.880 | 8.610 | 8.750 | 8.750 | 2,854,500 |
| 2022-02-14 | 8.630 | 8.840 | 8.580 | 8.680 | 8.680 | 2,503,600 |
| 2022-02-11 | 8.910 | 8.960 | 8.630 | 8.630 | 8.630 | 2,827,300 |
| 2022-02-10 | 9.120 | 9.140 | 8.910 | 8.980 | 8.980 | 2,141,300 |
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.