Tonghua Golden-Horse Pharmaceutical Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 16.960 | 17.170 | 16.880 | 17.160 | 17.160 | 14,984,451 |
| 2024-04-29 | 17.030 | 17.350 | 16.920 | 17.010 | 17.010 | 20,474,514 |
| 2024-04-26 | 16.680 | 17.120 | 16.680 | 17.030 | 17.030 | 16,837,344 |
| 2024-04-25 | 16.650 | 17.400 | 16.650 | 16.970 | 16.970 | 26,067,803 |
| 2024-04-24 | 16.290 | 16.740 | 16.010 | 16.590 | 16.590 | 16,519,526 |
| 2024-04-23 | 16.240 | 16.640 | 16.130 | 16.330 | 16.330 | 15,326,889 |
| 2024-04-22 | 16.740 | 16.880 | 16.160 | 16.270 | 16.270 | 22,272,621 |
| 2024-04-19 | 15.910 | 17.110 | 15.790 | 16.820 | 16.820 | 33,829,896 |
| 2024-04-18 | 15.980 | 16.280 | 15.670 | 15.760 | 15.760 | 19,393,028 |
| 2024-04-17 | 15.520 | 16.270 | 15.520 | 16.010 | 16.010 | 23,701,341 |
| 2024-04-16 | 16.500 | 16.780 | 15.200 | 15.220 | 15.220 | 34,098,079 |
| 2024-04-15 | 17.070 | 17.200 | 15.580 | 16.400 | 16.400 | 31,563,212 |
| 2024-04-12 | 17.360 | 17.560 | 17.010 | 17.070 | 17.070 | 14,916,459 |
| 2024-04-11 | 17.170 | 17.740 | 17.020 | 17.390 | 17.390 | 16,281,019 |
| 2024-04-10 | 18.170 | 18.170 | 17.240 | 17.350 | 17.350 | 23,398,681 |
| 2024-04-09 | 17.720 | 18.370 | 17.510 | 18.160 | 18.160 | 18,770,961 |
| 2024-04-08 | 18.660 | 18.690 | 17.700 | 17.720 | 17.720 | 28,802,196 |
| 2024-04-03 | 18.470 | 18.990 | 18.230 | 18.700 | 18.700 | 25,946,646 |
| 2024-04-02 | 18.860 | 18.900 | 18.450 | 18.660 | 18.660 | 20,436,864 |
| 2024-04-01 | 18.590 | 19.090 | 18.590 | 18.840 | 18.840 | 28,360,226 |
| 2024-03-29 | 18.160 | 18.510 | 18.100 | 18.500 | 18.500 | 17,063,416 |
| 2024-03-28 | 17.240 | 18.500 | 17.000 | 18.250 | 18.250 | 46,565,957 |
| 2024-03-27 | 18.290 | 18.490 | 17.200 | 17.240 | 17.240 | 39,048,583 |
| 2024-03-26 | 18.930 | 19.040 | 18.200 | 18.300 | 18.300 | 41,915,915 |
| 2024-03-25 | 18.680 | 19.600 | 18.610 | 19.100 | 19.100 | 48,763,229 |
| 2024-03-22 | 18.280 | 19.290 | 17.900 | 18.800 | 18.800 | 52,268,968 |
| 2024-03-21 | 18.200 | 18.550 | 17.780 | 18.260 | 18.260 | 36,925,936 |
| 2024-03-20 | 18.160 | 18.440 | 17.910 | 18.300 | 18.300 | 31,592,854 |
| 2024-03-19 | 17.480 | 18.720 | 17.450 | 18.210 | 18.210 | 59,494,213 |
| 2024-03-18 | 16.960 | 17.770 | 16.950 | 17.590 | 17.590 | 52,615,393 |
| 2024-03-15 | 16.870 | 17.140 | 16.760 | 17.130 | 17.130 | 31,412,992 |
| 2024-03-14 | 17.880 | 18.000 | 16.890 | 17.080 | 17.080 | 47,950,312 |
| 2024-03-13 | 17.050 | 17.240 | 16.800 | 17.030 | 17.030 | 34,002,499 |
| 2024-03-12 | 17.120 | 17.560 | 17.100 | 17.300 | 17.300 | 41,198,839 |
| 2024-03-11 | 16.980 | 17.300 | 16.820 | 17.090 | 17.090 | 32,992,522 |
| 2024-03-08 | 16.950 | 17.240 | 16.550 | 16.940 | 16.940 | 32,878,816 |
| 2024-03-07 | 17.600 | 17.680 | 16.740 | 16.830 | 16.830 | 60,471,863 |
| 2024-03-06 | 16.900 | 18.190 | 16.700 | 17.780 | 17.780 | 78,156,987 |
| 2024-03-05 | 16.700 | 17.560 | 16.510 | 16.900 | 16.900 | 93,367,080 |
| 2024-03-04 | 15.000 | 16.760 | 15.000 | 16.760 | 16.760 | 73,734,246 |
| 2024-03-01 | 15.630 | 15.990 | 14.900 | 15.240 | 15.240 | 42,748,624 |
| 2024-02-29 | 14.900 | 15.530 | 14.810 | 15.380 | 15.380 | 48,824,113 |
| 2024-02-28 | 16.450 | 16.980 | 15.150 | 15.240 | 15.240 | 68,127,590 |
| 2024-02-27 | 15.520 | 16.250 | 15.460 | 16.210 | 16.210 | 47,413,089 |
| 2024-02-26 | 15.370 | 16.090 | 15.360 | 15.690 | 15.690 | 51,656,902 |
| 2024-02-23 | 15.170 | 15.700 | 15.000 | 15.660 | 15.660 | 56,996,257 |
| 2024-02-22 | 14.800 | 15.340 | 14.700 | 15.210 | 15.210 | 53,566,526 |
| 2024-02-21 | 14.770 | 15.320 | 14.440 | 14.960 | 14.960 | 68,187,725 |
| 2024-02-20 | 14.190 | 15.800 | 13.950 | 15.320 | 15.320 | 84,305,243 |
| 2024-02-19 | 13.510 | 14.550 | 13.380 | 14.360 | 14.360 | 52,422,222 |
| 2024-02-08 | 13.000 | 13.720 | 12.120 | 13.500 | 13.500 | 60,758,100 |
| 2024-02-07 | 13.920 | 14.420 | 12.690 | 13.050 | 13.050 | 62,443,973 |
| 2024-02-06 | 13.200 | 14.400 | 12.440 | 14.040 | 14.040 | 49,050,631 |
| 2024-02-05 | 14.420 | 14.640 | 12.940 | 13.230 | 13.230 | 53,709,093 |
| 2024-02-02 | 15.010 | 16.030 | 13.830 | 14.380 | 14.380 | 56,853,236 |
| 2024-02-01 | 14.940 | 15.270 | 14.530 | 14.790 | 14.790 | 31,717,050 |
| 2024-01-31 | 15.950 | 15.990 | 14.660 | 14.750 | 14.750 | 48,443,569 |
| 2024-01-30 | 16.700 | 16.700 | 15.960 | 15.990 | 15.990 | 25,367,227 |
| 2024-01-29 | 17.000 | 17.280 | 16.480 | 16.780 | 16.780 | 30,765,943 |
| 2024-01-26 | 16.950 | 17.870 | 16.690 | 16.800 | 16.800 | 45,848,416 |
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.