Tus Pharmaceutical Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 7.490 | 7.490 | 7.390 | 7.490 | 7.490 | 16,043,895 |
| 2024-10-29 | 7.170 | 7.320 | 6.780 | 6.810 | 6.810 | 11,741,858 |
| 2024-10-28 | 6.780 | 7.110 | 6.780 | 7.050 | 7.050 | 8,663,858 |
| 2024-10-25 | 6.620 | 6.800 | 6.600 | 6.770 | 6.770 | 8,712,169 |
| 2024-10-24 | 6.490 | 6.690 | 6.480 | 6.560 | 6.560 | 4,929,700 |
| 2024-10-23 | 6.430 | 6.580 | 6.410 | 6.530 | 6.530 | 6,262,358 |
| 2024-10-22 | 6.380 | 6.550 | 6.360 | 6.430 | 6.430 | 6,433,059 |
| 2024-10-21 | 6.240 | 6.420 | 6.240 | 6.380 | 6.380 | 7,454,060 |
| 2024-10-18 | 6.230 | 6.360 | 6.110 | 6.260 | 6.260 | 7,473,920 |
| 2024-10-17 | 6.220 | 6.330 | 6.100 | 6.160 | 6.160 | 6,102,400 |
| 2024-10-16 | 6.030 | 6.380 | 5.930 | 6.180 | 6.180 | 8,227,680 |
| 2024-10-15 | 6.050 | 6.460 | 5.920 | 6.270 | 6.270 | 11,707,021 |
| 2024-10-14 | 5.950 | 6.090 | 5.940 | 6.050 | 6.050 | 5,152,949 |
| 2024-10-11 | 6.190 | 6.210 | 5.880 | 5.950 | 5.950 | 5,869,101 |
| 2024-10-10 | 6.110 | 6.420 | 6.090 | 6.240 | 6.240 | 7,331,200 |
| 2024-10-09 | 6.670 | 6.700 | 6.070 | 6.120 | 6.120 | 11,641,017 |
| 2024-10-08 | 7.000 | 7.150 | 6.400 | 6.740 | 6.740 | 16,369,481 |
| 2024-09-30 | 6.300 | 6.570 | 5.940 | 6.500 | 6.500 | 15,459,924 |
| 2024-09-27 | 5.830 | 6.120 | 5.800 | 6.040 | 6.040 | 10,939,701 |
| 2024-09-26 | 5.670 | 5.800 | 5.570 | 5.790 | 5.790 | 7,396,797 |
| 2024-09-25 | 5.650 | 5.770 | 5.590 | 5.720 | 5.720 | 7,595,597 |
| 2024-09-24 | 5.530 | 5.620 | 5.450 | 5.590 | 5.590 | 7,360,700 |
| 2024-09-23 | 5.510 | 5.670 | 5.510 | 5.550 | 5.550 | 7,031,100 |
| 2024-09-20 | 5.380 | 5.800 | 5.360 | 5.510 | 5.510 | 9,969,800 |
| 2024-09-19 | 5.230 | 5.380 | 5.230 | 5.370 | 5.370 | 4,281,200 |
| 2024-09-18 | 5.330 | 5.390 | 5.140 | 5.230 | 5.230 | 5,677,900 |
| 2024-09-13 | 5.410 | 5.550 | 5.260 | 5.340 | 5.340 | 9,607,400 |
| 2024-09-12 | 5.170 | 5.730 | 5.170 | 5.420 | 5.420 | 12,654,200 |
| 2024-09-11 | 5.330 | 5.330 | 5.170 | 5.210 | 5.210 | 3,290,800 |
| 2024-09-10 | 5.230 | 5.350 | 5.230 | 5.340 | 5.340 | 5,118,300 |
| 2024-09-09 | 5.060 | 5.390 | 5.050 | 5.260 | 5.260 | 6,005,700 |
| 2024-09-06 | 5.170 | 5.240 | 5.060 | 5.080 | 5.080 | 4,042,197 |
| 2024-09-05 | 5.180 | 5.240 | 5.140 | 5.190 | 5.190 | 3,833,700 |
| 2024-09-04 | 5.160 | 5.230 | 5.120 | 5.170 | 5.170 | 4,136,600 |
| 2024-09-03 | 5.130 | 5.250 | 5.090 | 5.160 | 5.160 | 3,642,350 |
| 2024-09-02 | 5.210 | 5.300 | 5.100 | 5.100 | 5.100 | 5,287,791 |
| 2024-08-30 | 5.170 | 5.300 | 5.140 | 5.240 | 5.240 | 8,326,367 |
| 2024-08-29 | 5.050 | 5.180 | 5.020 | 5.140 | 5.140 | 11,923,051 |
| 2024-08-28 | 5.330 | 5.510 | 5.200 | 5.220 | 5.220 | 17,952,870 |
| 2024-08-27 | 5.640 | 5.640 | 5.640 | 5.640 | 5.640 | 7,711,870 |
| 2024-08-26 | 4.960 | 5.150 | 4.920 | 5.130 | 5.130 | 2,748,600 |
| 2024-08-23 | 5.070 | 5.090 | 4.920 | 4.970 | 4.970 | 2,023,900 |
| 2024-08-22 | 5.140 | 5.180 | 5.060 | 5.060 | 5.060 | 2,007,300 |
| 2024-08-21 | 5.170 | 5.180 | 5.050 | 5.100 | 5.100 | 2,113,500 |
| 2024-08-20 | 5.310 | 5.350 | 5.140 | 5.190 | 5.190 | 1,955,900 |
| 2024-08-19 | 5.350 | 5.420 | 5.290 | 5.300 | 5.300 | 1,874,500 |
| 2024-08-16 | 5.410 | 5.490 | 5.330 | 5.400 | 5.400 | 2,269,500 |
| 2024-08-15 | 5.410 | 5.450 | 5.340 | 5.440 | 5.440 | 2,541,600 |
| 2024-08-14 | 5.490 | 5.510 | 5.400 | 5.420 | 5.420 | 1,857,228 |
| 2024-08-13 | 5.460 | 5.500 | 5.310 | 5.490 | 5.490 | 2,523,900 |
| 2024-08-12 | 5.430 | 5.600 | 5.420 | 5.490 | 5.490 | 3,742,100 |
| 2024-08-09 | 5.570 | 5.650 | 5.430 | 5.450 | 5.450 | 3,891,500 |
| 2024-08-08 | 5.450 | 5.630 | 5.450 | 5.570 | 5.570 | 5,331,400 |
| 2024-08-07 | 5.400 | 5.580 | 5.330 | 5.500 | 5.500 | 5,110,100 |
| 2024-08-06 | 5.250 | 5.440 | 5.220 | 5.420 | 5.420 | 4,030,600 |
| 2024-08-05 | 5.340 | 5.420 | 5.200 | 5.210 | 5.210 | 3,278,900 |
| 2024-08-02 | 5.330 | 5.450 | 5.270 | 5.340 | 5.340 | 4,082,300 |
| 2024-08-01 | 5.320 | 5.420 | 5.310 | 5.350 | 5.350 | 2,948,640 |
| 2024-07-31 | 5.120 | 5.290 | 5.090 | 5.270 | 5.270 | 2,775,740 |
| 2024-07-30 | 5.060 | 5.140 | 5.040 | 5.120 | 5.120 | 2,237,400 |
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.