Tus Pharmaceutical Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 8.830 | 9.190 | 8.730 | 9.080 | 9.080 | 2,967,900 |
| 2022-02-08 | 8.720 | 8.950 | 8.590 | 8.830 | 8.830 | 2,389,418 |
| 2022-02-07 | 8.460 | 8.710 | 8.380 | 8.690 | 8.690 | 2,708,900 |
| 2022-01-28 | 8.770 | 8.770 | 8.260 | 8.460 | 8.460 | 2,619,626 |
| 2022-01-27 | 8.830 | 8.980 | 8.480 | 8.490 | 8.490 | 2,704,700 |
| 2022-01-26 | 9.000 | 9.160 | 8.790 | 8.830 | 8.830 | 2,463,510 |
| 2022-01-25 | 9.510 | 9.670 | 8.840 | 8.880 | 8.880 | 5,494,941 |
| 2022-01-24 | 9.390 | 9.900 | 9.220 | 9.430 | 9.430 | 8,218,961 |
| 2022-01-21 | 10.640 | 10.640 | 9.690 | 9.780 | 9.780 | 17,554,612 |
| 2022-01-20 | 9.740 | 10.770 | 9.740 | 10.770 | 10.770 | 8,743,560 |
| 2022-01-19 | 9.520 | 9.970 | 9.430 | 9.790 | 9.790 | 4,361,527 |
| 2022-01-18 | 10.000 | 10.070 | 9.500 | 9.530 | 9.530 | 6,739,500 |
| 2022-01-17 | 10.150 | 10.230 | 9.950 | 10.040 | 10.040 | 4,177,900 |
| 2022-01-14 | 9.930 | 10.400 | 9.840 | 10.110 | 10.110 | 6,407,839 |
| 2022-01-13 | 10.090 | 10.110 | 9.760 | 9.920 | 9.920 | 6,338,647 |
| 2022-01-12 | 10.150 | 10.280 | 9.980 | 10.120 | 10.120 | 5,894,500 |
| 2022-01-11 | 10.020 | 10.520 | 9.970 | 10.220 | 10.220 | 7,697,031 |
| 2022-01-10 | 9.840 | 10.100 | 9.780 | 9.990 | 9.990 | 5,591,420 |
| 2022-01-07 | 10.290 | 10.350 | 9.710 | 9.750 | 9.750 | 7,455,991 |
| 2022-01-06 | 9.760 | 10.400 | 9.760 | 10.270 | 10.270 | 10,111,710 |
| 2022-01-05 | 10.640 | 10.640 | 9.800 | 9.900 | 9.900 | 15,718,271 |
| 2022-01-04 | 9.990 | 10.870 | 9.990 | 10.710 | 10.710 | 18,242,183 |
| 2021-12-31 | 9.600 | 10.080 | 9.350 | 9.880 | 9.880 | 10,930,709 |
| 2021-12-30 | 9.350 | 9.860 | 9.210 | 9.650 | 9.650 | 10,026,182 |
| 2021-12-29 | 9.350 | 9.640 | 9.270 | 9.420 | 9.420 | 8,186,529 |
| 2021-12-28 | 9.770 | 9.770 | 9.380 | 9.420 | 9.420 | 11,784,238 |
| 2021-12-27 | 9.300 | 10.240 | 9.100 | 10.010 | 10.010 | 18,237,797 |
| 2021-12-24 | 9.030 | 9.550 | 8.900 | 9.310 | 9.310 | 7,980,964 |
| 2021-12-23 | 9.010 | 9.070 | 8.950 | 8.980 | 8.980 | 3,461,423 |
| 2021-12-22 | 8.970 | 9.290 | 8.840 | 9.190 | 9.190 | 5,673,557 |
| 2021-12-21 | 8.800 | 8.970 | 8.680 | 8.930 | 8.930 | 3,376,277 |
| 2021-12-20 | 8.500 | 8.980 | 8.470 | 8.760 | 8.760 | 4,372,089 |
| 2021-12-17 | 8.530 | 8.620 | 8.470 | 8.540 | 8.540 | 1,506,208 |
| 2021-12-16 | 8.630 | 8.630 | 8.460 | 8.530 | 8.530 | 2,261,966 |
| 2021-12-15 | 8.410 | 8.880 | 8.310 | 8.680 | 8.680 | 4,913,938 |
| 2021-12-14 | 8.300 | 8.420 | 8.260 | 8.380 | 8.380 | 1,251,110 |
| 2021-12-13 | 8.300 | 8.350 | 8.230 | 8.290 | 8.290 | 1,081,256 |
| 2021-12-10 | 8.300 | 8.340 | 8.200 | 8.290 | 8.290 | 911,600 |
| 2021-12-09 | 8.160 | 8.310 | 8.110 | 8.270 | 8.270 | 1,150,265 |
| 2021-12-08 | 8.190 | 8.190 | 8.080 | 8.150 | 8.150 | 699,600 |
| 2021-12-07 | 8.230 | 8.240 | 8.110 | 8.160 | 8.160 | 990,000 |
| 2021-12-06 | 8.350 | 8.350 | 8.150 | 8.170 | 8.170 | 1,268,121 |
| 2021-12-03 | 8.280 | 8.360 | 8.230 | 8.320 | 8.320 | 584,200 |
| 2021-12-02 | 8.390 | 8.430 | 8.290 | 8.310 | 8.310 | 1,027,299 |
| 2021-12-01 | 8.390 | 8.430 | 8.270 | 8.400 | 8.400 | 1,322,000 |
| 2021-11-30 | 8.270 | 8.380 | 8.200 | 8.370 | 8.370 | 1,358,259 |
| 2021-11-29 | 8.300 | 8.380 | 8.170 | 8.280 | 8.280 | 1,426,700 |
| 2021-11-26 | 8.350 | 8.420 | 8.210 | 8.260 | 8.260 | 1,136,200 |
| 2021-11-25 | 8.230 | 8.590 | 8.220 | 8.390 | 8.390 | 2,255,772 |
| 2021-11-24 | 8.230 | 8.320 | 8.140 | 8.240 | 8.240 | 969,700 |
| 2021-11-23 | 8.060 | 8.250 | 8.050 | 8.250 | 8.250 | 1,603,279 |
| 2021-11-22 | 8.070 | 8.090 | 8.020 | 8.070 | 8.070 | 877,900 |
| 2021-11-19 | 7.980 | 8.060 | 7.980 | 8.060 | 8.060 | 708,397 |
| 2021-11-18 | 8.070 | 8.090 | 7.980 | 7.980 | 7.980 | 1,201,401 |
| 2021-11-17 | 8.040 | 8.080 | 8.000 | 8.070 | 8.070 | 965,000 |
| 2021-11-16 | 8.060 | 8.100 | 7.970 | 8.030 | 8.030 | 1,178,170 |
| 2021-11-15 | 7.940 | 8.100 | 7.940 | 8.070 | 8.070 | 1,584,469 |
| 2021-11-12 | 7.900 | 7.970 | 7.820 | 7.960 | 7.960 | 1,461,542 |
| 2021-11-11 | 7.830 | 7.940 | 7.830 | 7.900 | 7.900 | 1,039,401 |
| 2021-11-10 | 7.840 | 7.900 | 7.720 | 7.890 | 7.890 | 1,043,391 |
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.