Tonghua Golden-Horse Pharmaceutical Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 14.100 | 14.140 | 13.640 | 13.810 | 13.810 | 22,775,446 |
| 2024-07-26 | 15.290 | 15.530 | 13.780 | 14.290 | 14.290 | 45,068,943 |
| 2024-07-25 | 16.000 | 16.000 | 14.960 | 15.310 | 15.310 | 24,052,291 |
| 2024-07-24 | 16.880 | 17.000 | 16.160 | 16.290 | 16.290 | 26,400,471 |
| 2024-07-23 | 16.010 | 16.560 | 15.900 | 16.440 | 16.440 | 19,313,263 |
| 2024-07-22 | 15.990 | 16.140 | 15.830 | 16.010 | 16.010 | 8,647,165 |
| 2024-07-19 | 16.450 | 16.460 | 15.600 | 16.000 | 16.000 | 12,760,820 |
| 2024-07-18 | 16.340 | 16.490 | 16.120 | 16.350 | 16.350 | 10,998,367 |
| 2024-07-17 | 16.310 | 16.500 | 16.130 | 16.410 | 16.410 | 11,316,708 |
| 2024-07-16 | 15.900 | 16.370 | 15.820 | 16.320 | 16.320 | 10,853,500 |
| 2024-07-15 | 16.400 | 16.480 | 16.000 | 16.090 | 16.090 | 12,001,337 |
| 2024-07-12 | 16.400 | 17.150 | 16.370 | 16.590 | 16.590 | 19,322,897 |
| 2024-07-11 | 16.250 | 16.650 | 16.170 | 16.450 | 16.450 | 16,762,739 |
| 2024-07-10 | 16.110 | 16.260 | 15.960 | 16.070 | 16.070 | 8,021,402 |
| 2024-07-09 | 15.910 | 16.160 | 15.870 | 16.150 | 16.150 | 10,414,198 |
| 2024-07-08 | 16.160 | 16.220 | 15.820 | 15.980 | 15.980 | 8,553,381 |
| 2024-07-05 | 15.880 | 16.250 | 15.760 | 16.080 | 16.080 | 12,003,694 |
| 2024-07-04 | 15.880 | 15.960 | 15.630 | 15.840 | 15.840 | 9,805,758 |
| 2024-07-03 | 16.100 | 16.260 | 15.750 | 15.960 | 15.960 | 10,749,056 |
| 2024-07-02 | 16.050 | 16.120 | 15.840 | 15.980 | 15.980 | 11,107,059 |
| 2024-07-01 | 16.190 | 16.460 | 15.390 | 16.040 | 16.040 | 20,831,871 |
| 2024-06-28 | 16.690 | 16.790 | 16.100 | 16.190 | 16.190 | 25,700,432 |
| 2024-06-27 | 17.200 | 17.290 | 16.730 | 16.790 | 16.790 | 16,655,900 |
| 2024-06-26 | 17.550 | 17.650 | 15.880 | 17.340 | 17.340 | 26,234,587 |
| 2024-06-25 | 17.430 | 17.780 | 17.320 | 17.560 | 17.560 | 12,476,976 |
| 2024-06-24 | 17.550 | 17.820 | 17.040 | 17.690 | 17.690 | 22,445,848 |
| 2024-06-21 | 16.900 | 17.780 | 16.740 | 17.670 | 17.670 | 20,287,555 |
| 2024-06-20 | 17.880 | 17.900 | 16.800 | 16.900 | 16.900 | 25,428,290 |
| 2024-06-19 | 18.100 | 18.300 | 17.700 | 17.770 | 17.770 | 18,687,547 |
| 2024-06-18 | 17.710 | 18.240 | 17.610 | 18.060 | 18.060 | 22,418,601 |
| 2024-06-17 | 17.330 | 17.990 | 17.280 | 17.730 | 17.730 | 23,096,850 |
| 2024-06-14 | 16.770 | 17.680 | 16.760 | 17.280 | 17.280 | 37,455,389 |
| 2024-06-13 | 17.030 | 17.140 | 16.800 | 16.870 | 16.870 | 13,360,001 |
| 2024-06-12 | 16.480 | 16.980 | 16.410 | 16.860 | 16.860 | 13,862,857 |
| 2024-06-11 | 16.280 | 16.550 | 15.710 | 16.520 | 16.520 | 11,097,551 |
| 2024-06-07 | 16.080 | 16.460 | 16.060 | 16.280 | 16.280 | 10,114,811 |
| 2024-06-06 | 16.520 | 16.630 | 15.790 | 16.020 | 16.020 | 16,983,125 |
| 2024-06-05 | 16.580 | 16.750 | 16.420 | 16.520 | 16.520 | 12,435,701 |
| 2024-06-04 | 16.270 | 16.680 | 16.050 | 16.570 | 16.570 | 14,251,184 |
| 2024-06-03 | 16.350 | 16.760 | 16.230 | 16.260 | 16.260 | 16,275,279 |
| 2024-05-31 | 15.920 | 16.430 | 15.880 | 16.360 | 16.360 | 13,194,700 |
| 2024-05-30 | 15.780 | 16.030 | 15.630 | 15.920 | 15.920 | 9,775,302 |
| 2024-05-29 | 15.520 | 15.990 | 15.420 | 15.890 | 15.890 | 11,336,560 |
| 2024-05-28 | 16.050 | 16.270 | 15.660 | 15.700 | 15.700 | 14,860,496 |
| 2024-05-27 | 16.100 | 16.220 | 15.400 | 15.760 | 15.760 | 17,421,418 |
| 2024-05-24 | 15.850 | 16.440 | 15.800 | 16.080 | 16.080 | 17,259,102 |
| 2024-05-23 | 16.160 | 16.240 | 15.850 | 15.950 | 15.950 | 12,706,901 |
| 2024-05-22 | 16.220 | 16.350 | 16.050 | 16.250 | 16.250 | 10,149,950 |
| 2024-05-21 | 16.450 | 16.470 | 16.080 | 16.180 | 16.180 | 13,920,478 |
| 2024-05-20 | 16.380 | 16.590 | 16.110 | 16.470 | 16.470 | 17,598,961 |
| 2024-05-17 | 16.990 | 17.170 | 16.300 | 16.420 | 16.420 | 36,953,928 |
| 2024-05-16 | 15.770 | 17.260 | 15.770 | 17.200 | 17.200 | 62,249,650 |
| 2024-05-15 | 16.190 | 16.360 | 15.100 | 15.690 | 15.690 | 40,291,010 |
| 2024-05-14 | 16.490 | 17.890 | 15.350 | 16.040 | 16.040 | 71,879,808 |
| 2024-05-13 | 18.600 | 19.250 | 16.970 | 16.970 | 16.970 | 43,706,483 |
| 2024-05-10 | 18.640 | 19.130 | 18.450 | 18.860 | 18.860 | 30,185,253 |
| 2024-05-09 | 17.910 | 19.850 | 17.850 | 18.940 | 18.940 | 48,655,149 |
| 2024-05-08 | 17.560 | 18.190 | 17.410 | 18.060 | 18.060 | 30,503,968 |
| 2024-05-07 | 17.500 | 17.620 | 17.350 | 17.560 | 17.560 | 13,415,574 |
| 2024-05-06 | 17.290 | 17.830 | 17.270 | 17.500 | 17.500 | 20,905,252 |
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.