Tus Pharmaceutical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	11.820	12.250	11.800	12.030	12.030	14,841,100
2025-07-23	11.830	12.160	11.710	11.780	11.780	13,762,110
2025-07-22	12.120	12.120	11.500	11.830	11.830	17,294,924
2025-07-21	12.430	12.540	12.050	12.120	12.120	17,356,398
2025-07-18	12.980	13.210	12.470	12.490	12.490	22,402,005
2025-07-17	12.170	13.260	12.150	13.020	13.020	31,479,312
2025-07-16	13.600	13.720	12.470	12.470	12.470	45,611,020
2025-07-15	13.600	15.250	12.500	13.860	13.860	54,940,553
2025-07-14	13.830	15.100	13.650	13.860	13.860	27,328,195
2025-07-11	13.720	14.600	13.580	14.300	14.300	30,230,262
2025-07-10	11.970	13.320	11.780	13.320	13.320	21,550,444
2025-07-09	11.040	12.190	11.040	12.110	12.110	18,963,255
2025-07-08	11.530	11.770	10.930	11.100	11.100	15,664,581
2025-07-07	11.280	11.570	11.180	11.490	11.490	7,616,430
2025-07-04	11.340	11.480	11.030	11.270	11.270	8,808,910
2025-07-03	11.110	11.480	10.930	11.380	11.380	11,115,800
2025-07-02	11.120	11.500	10.810	11.090	11.090	13,780,600
2025-07-01	10.590	10.990	10.410	10.920	10.920	14,256,043
2025-06-30	10.300	10.870	10.120	10.700	10.700	15,136,380
2025-06-27	9.980	10.150	9.920	10.080	10.080	4,878,100
2025-06-26	10.110	10.150	9.880	9.960	9.960	6,501,602
2025-06-25	10.130	10.280	9.720	10.100	10.100	8,026,344
2025-06-24	10.160	10.280	10.030	10.140	10.140	6,690,041
2025-06-23	9.920	10.190	9.800	10.150	10.150	5,677,709
2025-06-20	10.170	10.420	10.080	10.080	10.080	6,601,501
2025-06-19	10.350	10.490	10.120	10.170	10.170	11,341,810
2025-06-18	10.150	10.520	10.030	10.460	10.460	15,901,612
2025-06-17	10.220	10.650	10.020	10.210	10.210	23,394,783
2025-06-16	9.640	10.190	9.550	10.190	10.190	16,165,080
2025-06-13	9.670	9.670	9.150	9.260	9.260	6,140,700
2025-06-12	9.680	9.710	9.510	9.610	9.610	3,656,700
2025-06-11	9.760	9.950	9.630	9.680	9.680	8,540,800
2025-06-10	9.870	10.070	9.560	9.730	9.730	6,993,075
2025-06-09	9.700	10.310	9.650	9.910	9.910	10,499,601
2025-06-06	9.470	9.640	9.430	9.540	9.540	3,870,700
2025-06-05	9.460	9.870	9.430	9.500	9.500	9,991,900
2025-06-04	9.500	9.600	9.330	9.430	9.430	5,660,700
2025-06-03	9.590	9.650	9.320	9.470	9.470	10,332,901
2025-05-30	9.570	9.950	9.530	9.770	9.770	10,747,101
2025-05-29	9.610	9.740	9.540	9.570	9.570	6,984,821
2025-05-28	9.940	10.000	9.560	9.600	9.600	7,364,801
2025-05-27	9.810	9.990	9.800	9.940	9.940	5,397,100
2025-05-26	9.700	10.220	9.650	9.850	9.850	9,284,700
2025-05-23	9.990	10.010	9.710	9.750	9.750	9,565,200
2025-05-22	9.890	9.940	9.630	9.730	9.730	8,424,510
2025-05-21	9.480	10.100	9.480	9.830	9.830	12,840,956
2025-05-20	9.710	9.800	9.330	9.480	9.480	9,872,200
2025-05-19	9.280	9.750	9.260	9.650	9.650	11,735,300
2025-05-16	9.070	9.550	9.010	9.190	9.190	6,897,655
2025-05-15	8.980	9.040	8.790	9.010	9.010	2,819,354
2025-05-14	9.100	9.170	8.900	8.990	8.990	4,158,600
2025-05-13	9.210	9.320	9.070	9.090	9.090	4,516,700
2025-05-12	9.390	9.390	9.020	9.110	9.110	6,014,000
2025-05-09	9.330	9.380	9.210	9.310	9.310	3,402,146
2025-05-08	9.360	9.390	9.200	9.290	9.290	3,210,600
2025-05-07	9.090	9.350	9.090	9.330	9.330	6,710,871
2025-05-06	8.800	9.090	8.720	9.070	9.070	4,702,201
2025-04-30	8.700	8.850	8.680	8.710	8.710	2,740,701
2025-04-29	8.760	8.840	8.640	8.710	8.710	3,588,601
2025-04-28	8.890	8.940	8.650	8.650	8.650	5,902,000

← NewerPage 6 of 21 · 1,218 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.