Tonghua Golden-Horse Pharmaceutical Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 5.520 | 5.560 | 5.450 | 5.460 | 5.460 | 6,872,916 |
| 2023-07-31 | 5.550 | 5.650 | 5.470 | 5.530 | 5.530 | 8,692,300 |
| 2023-07-28 | 5.490 | 5.600 | 5.480 | 5.550 | 5.550 | 7,376,025 |
| 2023-07-27 | 5.500 | 5.630 | 5.480 | 5.510 | 5.510 | 7,106,214 |
| 2023-07-26 | 5.500 | 5.550 | 5.460 | 5.490 | 5.490 | 6,432,587 |
| 2023-07-25 | 5.480 | 5.530 | 5.420 | 5.490 | 5.490 | 6,504,200 |
| 2023-07-24 | 5.400 | 5.520 | 5.340 | 5.480 | 5.480 | 7,401,981 |
| 2023-07-21 | 5.390 | 5.460 | 5.340 | 5.390 | 5.390 | 6,231,100 |
| 2023-07-20 | 5.390 | 5.430 | 5.340 | 5.350 | 5.350 | 5,313,900 |
| 2023-07-19 | 5.410 | 5.490 | 5.340 | 5.380 | 5.380 | 6,646,600 |
| 2023-07-18 | 5.500 | 5.540 | 5.400 | 5.430 | 5.430 | 6,214,563 |
| 2023-07-17 | 5.490 | 5.550 | 5.430 | 5.500 | 5.500 | 6,460,295 |
| 2023-07-14 | 5.510 | 5.590 | 5.470 | 5.530 | 5.530 | 9,138,614 |
| 2023-07-13 | 5.430 | 5.570 | 5.420 | 5.520 | 5.520 | 8,731,864 |
| 2023-07-12 | 5.550 | 5.610 | 5.400 | 5.420 | 5.420 | 12,669,321 |
| 2023-07-11 | 5.630 | 5.660 | 5.450 | 5.520 | 5.520 | 17,658,466 |
| 2023-07-10 | 5.530 | 5.650 | 5.470 | 5.620 | 5.620 | 20,574,352 |
| 2023-07-07 | 5.490 | 5.620 | 5.430 | 5.550 | 5.550 | 18,264,782 |
| 2023-07-06 | 5.400 | 5.500 | 5.340 | 5.430 | 5.430 | 18,754,544 |
| 2023-07-05 | 5.380 | 5.530 | 5.310 | 5.440 | 5.440 | 39,366,812 |
| 2023-07-04 | 4.900 | 5.420 | 4.890 | 5.420 | 5.420 | 34,668,506 |
| 2023-07-03 | 4.810 | 4.940 | 4.790 | 4.930 | 4.930 | 8,603,937 |
| 2023-06-30 | 4.740 | 4.820 | 4.740 | 4.800 | 4.800 | 4,881,448 |
| 2023-06-29 | 4.700 | 4.770 | 4.660 | 4.740 | 4.740 | 3,174,832 |
| 2023-06-28 | 4.710 | 4.710 | 4.640 | 4.690 | 4.690 | 2,739,200 |
| 2023-06-27 | 4.580 | 4.700 | 4.560 | 4.700 | 4.700 | 4,760,950 |
| 2023-06-26 | 4.670 | 4.670 | 4.530 | 4.540 | 4.540 | 5,385,300 |
| 2023-06-21 | 4.650 | 4.720 | 4.620 | 4.660 | 4.660 | 3,959,700 |
| 2023-06-20 | 4.770 | 4.790 | 4.670 | 4.670 | 4.670 | 5,901,116 |
| 2023-06-19 | 4.800 | 4.830 | 4.740 | 4.740 | 4.740 | 4,740,700 |
| 2023-06-16 | 4.810 | 4.840 | 4.770 | 4.790 | 4.790 | 5,871,725 |
| 2023-06-15 | 4.840 | 4.840 | 4.760 | 4.820 | 4.820 | 4,240,089 |
| 2023-06-14 | 4.770 | 4.860 | 4.720 | 4.820 | 4.820 | 7,008,208 |
| 2023-06-13 | 4.860 | 4.860 | 4.770 | 4.790 | 4.790 | 6,417,730 |
| 2023-06-12 | 4.980 | 4.990 | 4.770 | 4.850 | 4.850 | 12,411,227 |
| 2023-06-09 | 5.160 | 5.170 | 4.950 | 4.960 | 4.960 | 14,794,917 |
| 2023-06-08 | 5.210 | 5.230 | 5.110 | 5.150 | 5.150 | 5,741,205 |
| 2023-06-07 | 5.280 | 5.300 | 5.190 | 5.200 | 5.200 | 6,089,400 |
| 2023-06-06 | 5.370 | 5.380 | 5.250 | 5.270 | 5.270 | 6,488,000 |
| 2023-06-05 | 5.220 | 5.400 | 5.180 | 5.340 | 5.340 | 10,260,200 |
| 2023-06-02 | 5.280 | 5.300 | 5.180 | 5.190 | 5.190 | 8,524,400 |
| 2023-06-01 | 5.370 | 5.410 | 5.250 | 5.280 | 5.280 | 7,871,200 |
| 2023-05-31 | 5.470 | 5.480 | 5.370 | 5.390 | 5.390 | 7,376,848 |
| 2023-05-30 | 5.400 | 5.510 | 5.350 | 5.430 | 5.430 | 13,465,515 |
| 2023-05-29 | 5.100 | 5.500 | 5.070 | 5.430 | 5.430 | 28,710,058 |
| 2023-05-26 | 5.050 | 5.150 | 5.000 | 5.110 | 5.110 | 5,651,517 |
| 2023-05-25 | 5.040 | 5.090 | 4.980 | 5.020 | 5.020 | 4,872,816 |
| 2023-05-24 | 5.090 | 5.110 | 5.020 | 5.050 | 5.050 | 5,369,883 |
| 2023-05-23 | 5.100 | 5.180 | 5.090 | 5.120 | 5.120 | 4,839,004 |
| 2023-05-22 | 5.080 | 5.150 | 5.080 | 5.110 | 5.110 | 3,388,355 |
| 2023-05-19 | 5.070 | 5.110 | 5.010 | 5.100 | 5.100 | 3,689,727 |
| 2023-05-18 | 5.110 | 5.160 | 5.040 | 5.060 | 5.060 | 4,344,700 |
| 2023-05-17 | 5.060 | 5.120 | 4.970 | 5.110 | 5.110 | 5,927,501 |
| 2023-05-16 | 5.070 | 5.090 | 5.000 | 5.070 | 5.070 | 5,584,900 |
| 2023-05-15 | 5.070 | 5.100 | 4.970 | 5.070 | 5.070 | 6,841,700 |
| 2023-05-12 | 5.030 | 5.150 | 5.020 | 5.070 | 5.070 | 5,272,000 |
| 2023-05-11 | 5.130 | 5.130 | 5.030 | 5.050 | 5.050 | 5,305,001 |
| 2023-05-10 | 5.090 | 5.150 | 5.010 | 5.090 | 5.090 | 5,225,173 |
| 2023-05-09 | 5.220 | 5.240 | 5.120 | 5.130 | 5.130 | 6,633,299 |
| 2023-05-08 | 5.270 | 5.330 | 5.210 | 5.220 | 5.220 | 6,296,701 |
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.