Tus Pharmaceutical Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 9.000 | 9.110 | 8.900 | 8.930 | 8.930 | 8,599,753 |
| 2025-04-24 | 8.960 | 9.860 | 8.910 | 9.180 | 9.180 | 13,700,000 |
| 2025-04-23 | 8.950 | 9.090 | 8.840 | 8.960 | 8.960 | 4,508,100 |
| 2025-04-22 | 8.900 | 9.000 | 8.830 | 8.890 | 8.890 | 2,606,055 |
| 2025-04-21 | 8.920 | 8.970 | 8.810 | 8.900 | 8.900 | 3,318,300 |
| 2025-04-18 | 8.870 | 9.120 | 8.690 | 8.900 | 8.900 | 4,019,099 |
| 2025-04-17 | 8.700 | 8.960 | 8.660 | 8.870 | 8.870 | 4,023,900 |
| 2025-04-16 | 9.010 | 9.010 | 8.620 | 8.700 | 8.700 | 4,411,555 |
| 2025-04-15 | 8.950 | 9.040 | 8.860 | 9.000 | 9.000 | 3,924,305 |
| 2025-04-14 | 8.690 | 9.060 | 8.550 | 8.880 | 8.880 | 4,678,400 |
| 2025-04-11 | 8.270 | 8.850 | 8.270 | 8.680 | 8.680 | 5,155,320 |
| 2025-04-10 | 8.060 | 8.430 | 8.030 | 8.330 | 8.330 | 4,422,800 |
| 2025-04-09 | 7.900 | 8.090 | 7.230 | 8.000 | 8.000 | 5,120,641 |
| 2025-04-08 | 7.840 | 8.150 | 7.710 | 7.900 | 7.900 | 4,784,301 |
| 2025-04-07 | 8.550 | 8.650 | 8.020 | 8.020 | 8.020 | 5,805,000 |
| 2025-04-03 | 8.710 | 8.950 | 8.710 | 8.910 | 8.910 | 3,442,200 |
| 2025-04-02 | 8.910 | 9.020 | 8.770 | 8.800 | 8.800 | 3,275,300 |
| 2025-04-01 | 8.650 | 8.980 | 8.580 | 8.890 | 8.890 | 7,274,900 |
| 2025-03-31 | 8.530 | 8.610 | 8.230 | 8.510 | 8.510 | 5,270,981 |
| 2025-03-28 | 8.580 | 8.840 | 8.530 | 8.610 | 8.610 | 6,191,410 |
| 2025-03-27 | 8.610 | 8.690 | 8.470 | 8.580 | 8.580 | 3,884,000 |
| 2025-03-26 | 8.390 | 8.700 | 8.270 | 8.640 | 8.640 | 5,610,500 |
| 2025-03-25 | 8.430 | 8.450 | 8.200 | 8.320 | 8.320 | 5,467,500 |
| 2025-03-24 | 8.600 | 8.690 | 8.280 | 8.460 | 8.460 | 8,216,000 |
| 2025-03-21 | 9.260 | 9.380 | 8.600 | 8.630 | 8.630 | 12,421,300 |
| 2025-03-20 | 9.120 | 9.320 | 9.080 | 9.110 | 9.110 | 5,838,301 |
| 2025-03-19 | 9.110 | 9.290 | 9.060 | 9.120 | 9.120 | 4,824,501 |
| 2025-03-18 | 9.050 | 9.210 | 8.960 | 9.180 | 9.180 | 6,686,307 |
| 2025-03-17 | 8.900 | 9.150 | 8.810 | 9.010 | 9.010 | 7,622,185 |
| 2025-03-14 | 8.780 | 8.970 | 8.540 | 8.960 | 8.960 | 7,809,400 |
| 2025-03-13 | 8.840 | 8.940 | 8.480 | 8.800 | 8.800 | 8,085,200 |
| 2025-03-12 | 8.920 | 9.030 | 8.750 | 8.800 | 8.800 | 7,745,802 |
| 2025-03-11 | 8.880 | 9.100 | 8.700 | 8.880 | 8.880 | 13,200,311 |
| 2025-03-10 | 9.690 | 9.800 | 8.920 | 9.040 | 9.040 | 19,917,897 |
| 2025-03-07 | 9.140 | 9.480 | 9.140 | 9.430 | 9.430 | 10,502,728 |
| 2025-03-06 | 9.230 | 9.280 | 8.910 | 9.130 | 9.130 | 10,062,200 |
| 2025-03-05 | 9.050 | 9.390 | 8.960 | 9.190 | 9.190 | 12,724,693 |
| 2025-03-04 | 8.960 | 9.480 | 8.580 | 9.080 | 9.080 | 22,678,962 |
| 2025-03-03 | 8.570 | 9.100 | 8.510 | 9.100 | 9.100 | 12,750,723 |
| 2025-02-28 | 8.110 | 8.500 | 8.100 | 8.270 | 8.270 | 12,584,904 |
| 2025-02-27 | 8.050 | 8.170 | 7.900 | 8.070 | 8.070 | 7,812,501 |
| 2025-02-26 | 7.820 | 8.250 | 7.750 | 8.050 | 8.050 | 11,347,340 |
| 2025-02-25 | 7.810 | 7.930 | 7.660 | 7.770 | 7.770 | 6,016,759 |
| 2025-02-24 | 7.700 | 7.950 | 7.640 | 7.830 | 7.830 | 9,155,744 |
| 2025-02-21 | 8.110 | 8.250 | 7.740 | 7.880 | 7.880 | 19,931,724 |
| 2025-02-20 | 7.290 | 8.030 | 7.290 | 8.030 | 8.030 | 6,933,179 |
| 2025-02-19 | 7.210 | 7.310 | 7.130 | 7.300 | 7.300 | 3,117,200 |
| 2025-02-18 | 7.440 | 7.510 | 7.150 | 7.170 | 7.170 | 3,993,780 |
| 2025-02-17 | 7.280 | 7.570 | 7.240 | 7.440 | 7.440 | 5,835,955 |
| 2025-02-14 | 7.300 | 7.360 | 7.190 | 7.210 | 7.210 | 2,863,500 |
| 2025-02-13 | 7.200 | 7.390 | 7.120 | 7.280 | 7.280 | 3,920,400 |
| 2025-02-12 | 7.310 | 7.310 | 7.090 | 7.160 | 7.160 | 3,597,961 |
| 2025-02-11 | 7.390 | 7.470 | 7.210 | 7.270 | 7.270 | 3,616,900 |
| 2025-02-10 | 7.190 | 7.420 | 7.190 | 7.420 | 7.420 | 4,015,600 |
| 2025-02-07 | 6.990 | 7.240 | 6.980 | 7.190 | 7.190 | 5,381,101 |
| 2025-02-06 | 7.140 | 7.140 | 6.820 | 6.970 | 6.970 | 3,915,300 |
| 2025-02-05 | 6.930 | 7.190 | 6.910 | 7.030 | 7.030 | 3,727,700 |
| 2025-01-27 | 6.970 | 7.200 | 6.860 | 6.900 | 6.900 | 2,963,600 |
| 2025-01-24 | 6.920 | 6.940 | 6.790 | 6.930 | 6.930 | 2,872,800 |
| 2025-01-23 | 6.950 | 7.050 | 6.860 | 6.860 | 6.860 | 2,546,000 |
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.