Tonghua Golden-Horse Pharmaceutical Industry Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	16.280	17.280	16.200	17.090	17.090	46,154,974
2024-01-24	16.500	16.530	15.680	16.270	16.270	31,886,629
2024-01-23	16.350	16.590	15.900	16.350	16.350	38,098,221
2024-01-22	17.600	18.160	16.220	16.460	16.460	40,896,856
2024-01-19	17.580	18.470	17.500	17.640	17.640	38,359,199
2024-01-18	17.670	17.870	16.880	17.450	17.450	49,616,431
2024-01-17	18.480	18.910	17.880	17.990	17.990	36,699,413
2024-01-16	19.170	19.320	18.160	18.680	18.680	61,106,767
2024-01-15	17.650	19.420	17.550	18.960	18.960	72,230,216
2024-01-12	17.750	18.380	17.560	17.650	17.650	37,523,716
2024-01-11	17.710	17.860	17.310	17.790	17.790	36,085,829
2024-01-10	18.500	18.650	17.600	17.710	17.710	38,447,625
2024-01-09	18.540	18.960	18.140	18.500	18.500	36,800,177
2024-01-08	19.090	19.340	18.400	18.450	18.450	41,847,881
2024-01-05	19.750	20.200	19.370	19.490	19.490	44,389,553
2024-01-04	19.660	20.000	18.820	19.800	19.800	40,237,222
2024-01-03	19.500	19.960	19.170	19.620	19.620	44,413,941
2024-01-02	19.900	20.950	19.500	19.680	19.680	60,881,145
2023-12-29	19.700	20.180	19.560	19.940	19.940	38,779,268
2023-12-28	20.480	20.580	19.710	19.940	19.940	58,472,216
2023-12-27	21.890	22.150	20.100	20.370	20.370	94,167,341
2023-12-26	19.600	21.520	19.560	21.520	21.520	69,690,284
2023-12-25	19.000	20.750	18.990	19.560	19.560	52,271,441
2023-12-22	21.300	21.450	19.610	20.180	20.180	60,927,727
2023-12-21	21.340	21.560	20.470	21.130	21.130	52,666,436
2023-12-20	21.200	21.800	21.030	21.320	21.320	63,615,138
2023-12-19	21.160	21.700	20.580	21.020	21.020	62,000,959
2023-12-18	21.030	22.300	20.910	21.250	21.250	95,891,977
2023-12-15	23.010	23.230	21.060	21.070	21.070	106,950,458
2023-12-14	23.860	24.320	21.690	23.400	23.400	145,080,671
2023-12-13	21.520	23.860	21.500	23.860	23.860	106,895,031
2023-12-12	23.960	24.300	21.690	21.690	21.690	95,510,530
2023-12-11	24.050	24.510	23.260	24.100	24.100	93,556,427
2023-12-08	21.470	23.660	21.470	23.660	23.660	82,171,936
2023-12-07	22.000	22.320	20.520	21.510	21.510	96,743,092
2023-12-06	21.780	22.500	20.950	22.120	22.120	134,263,034
2023-12-05	19.790	21.120	19.690	21.120	21.120	90,350,656
2023-12-04	17.310	19.200	17.160	19.200	19.200	75,317,806
2023-12-01	17.290	17.620	17.160	17.450	17.450	50,429,110
2023-11-30	17.540	17.860	16.940	17.160	17.160	68,115,751
2023-11-29	17.520	18.060	17.330	17.700	17.700	64,709,359
2023-11-28	17.770	18.370	17.120	17.810	17.810	107,029,872
2023-11-27	18.300	19.290	17.510	17.800	17.800	162,906,018
2023-11-24	15.920	17.930	15.880	17.930	17.930	116,157,401
2023-11-23	15.250	16.300	15.050	16.300	16.300	138,709,032
2023-11-22	14.660	15.050	14.660	14.820	14.820	44,839,011
2023-11-21	14.830	15.120	14.570	14.750	14.750	55,864,546
2023-11-20	15.030	15.200	14.680	14.810	14.810	65,291,894
2023-11-17	14.670	15.280	14.150	15.030	15.030	94,456,303
2023-11-16	14.550	15.440	14.520	14.600	14.600	91,383,555
2023-11-15	14.330	15.050	13.300	14.820	14.820	156,509,970
2023-11-14	12.600	13.970	12.600	13.970	13.970	115,897,517
2023-11-13	12.780	13.060	12.460	12.700	12.700	73,309,470
2023-11-10	11.960	13.500	11.730	13.000	13.000	102,016,707
2023-11-09	12.270	13.350	12.180	12.450	12.450	94,788,229
2023-11-08	12.650	12.850	12.350	12.470	12.470	55,220,927
2023-11-07	12.260	12.580	12.100	12.430	12.430	52,067,505
2023-11-06	11.880	12.490	11.880	12.300	12.300	45,557,257
2023-11-03	11.550	11.980	11.530	11.870	11.870	44,781,372
2023-11-02	12.210	12.400	11.500	11.550	11.550	70,894,444

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.