Tus Pharmaceutical Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 6.900 | 6.990 | 6.790 | 6.850 | 6.850 | 2,239,600 |
| 2025-01-21 | 7.230 | 7.240 | 6.900 | 6.950 | 6.950 | 2,983,300 |
| 2025-01-20 | 7.250 | 7.280 | 7.010 | 7.150 | 7.150 | 4,279,548 |
| 2025-01-17 | 6.950 | 7.260 | 6.880 | 7.230 | 7.230 | 4,582,503 |
| 2025-01-16 | 7.010 | 7.040 | 6.890 | 6.960 | 6.960 | 3,790,203 |
| 2025-01-15 | 6.950 | 7.080 | 6.790 | 7.010 | 7.010 | 4,650,100 |
| 2025-01-14 | 6.700 | 6.910 | 6.650 | 6.900 | 6.900 | 4,933,500 |
| 2025-01-13 | 6.560 | 6.710 | 6.250 | 6.630 | 6.630 | 4,285,200 |
| 2025-01-10 | 6.790 | 6.790 | 6.480 | 6.490 | 6.490 | 3,910,200 |
| 2025-01-09 | 6.700 | 6.810 | 6.560 | 6.710 | 6.710 | 4,360,900 |
| 2025-01-08 | 6.800 | 6.920 | 6.520 | 6.700 | 6.700 | 6,389,200 |
| 2025-01-07 | 6.630 | 6.750 | 6.490 | 6.750 | 6.750 | 4,837,800 |
| 2025-01-06 | 6.670 | 6.730 | 6.280 | 6.580 | 6.580 | 5,926,200 |
| 2025-01-03 | 7.030 | 7.160 | 6.540 | 6.560 | 6.560 | 6,261,100 |
| 2025-01-02 | 7.140 | 7.300 | 6.980 | 7.030 | 7.030 | 3,964,901 |
| 2024-12-31 | 7.250 | 7.330 | 7.080 | 7.110 | 7.110 | 3,193,800 |
| 2024-12-30 | 7.480 | 7.480 | 7.130 | 7.220 | 7.220 | 3,409,300 |
| 2024-12-27 | 7.400 | 7.520 | 7.280 | 7.430 | 7.430 | 3,599,401 |
| 2024-12-26 | 7.190 | 7.420 | 7.170 | 7.370 | 7.370 | 4,862,000 |
| 2024-12-25 | 7.310 | 7.440 | 6.960 | 7.170 | 7.170 | 6,522,710 |
| 2024-12-24 | 7.590 | 7.680 | 7.060 | 7.310 | 7.310 | 8,238,308 |
| 2024-12-23 | 7.900 | 7.940 | 7.440 | 7.480 | 7.480 | 8,696,821 |
| 2024-12-20 | 7.990 | 8.120 | 7.890 | 7.950 | 7.950 | 5,740,600 |
| 2024-12-19 | 7.950 | 8.030 | 7.700 | 7.930 | 7.930 | 4,988,500 |
| 2024-12-18 | 7.890 | 8.090 | 7.700 | 8.000 | 8.000 | 6,479,100 |
| 2024-12-17 | 8.640 | 8.640 | 7.880 | 7.930 | 7.930 | 10,503,600 |
| 2024-12-16 | 8.760 | 8.930 | 8.550 | 8.640 | 8.640 | 5,216,115 |
| 2024-12-13 | 8.850 | 8.890 | 8.580 | 8.800 | 8.800 | 7,778,690 |
| 2024-12-12 | 8.820 | 9.100 | 8.730 | 8.900 | 8.900 | 10,264,690 |
| 2024-12-11 | 8.150 | 8.920 | 8.100 | 8.830 | 8.830 | 14,708,521 |
| 2024-12-10 | 8.430 | 8.490 | 8.150 | 8.220 | 8.220 | 7,642,300 |
| 2024-12-09 | 8.340 | 8.430 | 8.170 | 8.300 | 8.300 | 8,782,097 |
| 2024-12-06 | 8.060 | 8.420 | 8.000 | 8.250 | 8.250 | 13,613,701 |
| 2024-12-05 | 7.710 | 8.230 | 7.710 | 8.060 | 8.060 | 14,596,120 |
| 2024-12-04 | 7.930 | 7.930 | 7.650 | 7.710 | 7.710 | 10,223,300 |
| 2024-12-03 | 7.910 | 8.000 | 7.770 | 7.940 | 7.940 | 11,657,549 |
| 2024-12-02 | 7.770 | 8.070 | 7.740 | 7.980 | 7.980 | 19,938,459 |
| 2024-11-29 | 8.290 | 8.400 | 7.680 | 7.760 | 7.760 | 22,732,844 |
| 2024-11-28 | 8.800 | 8.900 | 8.500 | 8.500 | 8.500 | 18,129,971 |
| 2024-11-27 | 9.080 | 9.530 | 8.690 | 9.440 | 9.440 | 14,897,400 |
| 2024-11-26 | 9.580 | 9.860 | 9.080 | 9.190 | 9.190 | 16,351,000 |
| 2024-11-25 | 9.280 | 9.660 | 9.200 | 9.580 | 9.580 | 11,188,300 |
| 2024-11-22 | 9.590 | 9.760 | 9.150 | 9.190 | 9.190 | 12,542,321 |
| 2024-11-21 | 9.220 | 9.770 | 9.170 | 9.430 | 9.430 | 13,774,100 |
| 2024-11-20 | 8.840 | 9.230 | 8.730 | 9.170 | 9.170 | 13,036,700 |
| 2024-11-19 | 8.260 | 8.780 | 8.260 | 8.730 | 8.730 | 12,666,921 |
| 2024-11-18 | 8.630 | 8.800 | 8.180 | 8.260 | 8.260 | 12,254,501 |
| 2024-11-15 | 8.990 | 9.260 | 8.500 | 8.510 | 8.510 | 17,802,733 |
| 2024-11-14 | 8.990 | 9.690 | 8.990 | 9.040 | 9.040 | 23,441,411 |
| 2024-11-13 | 8.480 | 9.330 | 8.460 | 9.180 | 9.180 | 33,143,706 |
| 2024-11-12 | 8.390 | 8.700 | 8.310 | 8.480 | 8.480 | 15,118,770 |
| 2024-11-11 | 8.300 | 8.900 | 8.300 | 8.420 | 8.420 | 19,704,330 |
| 2024-11-08 | 8.100 | 8.750 | 8.100 | 8.390 | 8.390 | 19,683,642 |
| 2024-11-07 | 7.580 | 8.240 | 7.580 | 7.950 | 7.950 | 11,397,311 |
| 2024-11-06 | 7.860 | 7.910 | 7.550 | 7.700 | 7.700 | 9,630,511 |
| 2024-11-05 | 7.550 | 8.100 | 7.550 | 7.750 | 7.750 | 16,145,800 |
| 2024-11-04 | 7.140 | 7.560 | 7.080 | 7.510 | 7.510 | 15,271,658 |
| 2024-11-01 | 7.420 | 7.580 | 7.020 | 7.210 | 7.210 | 22,559,599 |
| 2024-10-31 | 7.590 | 7.880 | 7.270 | 7.650 | 7.650 | 39,616,311 |
| 2024-10-30 | 7.490 | 7.490 | 7.390 | 7.490 | 7.490 | 16,043,895 |
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.