Tonghua Golden-Horse Pharmaceutical Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 5.270 | 5.330 | 5.210 | 5.220 | 5.220 | 6,296,701 |
| 2023-05-05 | 5.330 | 5.340 | 5.240 | 5.260 | 5.260 | 7,517,100 |
| 2023-05-04 | 5.270 | 5.350 | 5.240 | 5.320 | 5.320 | 9,759,423 |
| 2023-04-28 | 5.230 | 5.280 | 5.170 | 5.250 | 5.250 | 9,009,173 |
| 2023-04-27 | 5.040 | 5.330 | 5.040 | 5.280 | 5.280 | 13,799,392 |
| 2023-04-26 | 4.990 | 5.100 | 4.950 | 5.060 | 5.060 | 5,447,800 |
| 2023-04-25 | 5.180 | 5.180 | 4.940 | 4.970 | 4.970 | 10,281,901 |
| 2023-04-24 | 5.100 | 5.210 | 5.080 | 5.150 | 5.150 | 7,588,748 |
| 2023-04-21 | 5.080 | 5.160 | 5.060 | 5.090 | 5.090 | 6,145,149 |
| 2023-04-20 | 5.230 | 5.260 | 5.070 | 5.090 | 5.090 | 8,948,339 |
| 2023-04-19 | 5.290 | 5.310 | 5.220 | 5.240 | 5.240 | 6,557,900 |
| 2023-04-18 | 5.270 | 5.330 | 5.240 | 5.290 | 5.290 | 4,552,300 |
| 2023-04-17 | 5.270 | 5.340 | 5.200 | 5.290 | 5.290 | 3,920,133 |
| 2023-04-14 | 5.320 | 5.390 | 5.260 | 5.270 | 5.270 | 5,339,200 |
| 2023-04-13 | 5.200 | 5.300 | 5.160 | 5.290 | 5.290 | 8,839,200 |
| 2023-04-12 | 5.180 | 5.260 | 5.160 | 5.190 | 5.190 | 4,180,900 |
| 2023-04-11 | 5.220 | 5.220 | 5.130 | 5.190 | 5.190 | 4,393,439 |
| 2023-04-10 | 5.290 | 5.310 | 5.200 | 5.210 | 5.210 | 5,344,333 |
| 2023-04-07 | 5.270 | 5.310 | 5.250 | 5.300 | 5.300 | 4,207,000 |
| 2023-04-06 | 5.250 | 5.340 | 5.220 | 5.270 | 5.270 | 5,269,710 |
| 2023-04-04 | 5.210 | 5.270 | 5.180 | 5.240 | 5.240 | 3,898,900 |
| 2023-04-03 | 5.210 | 5.300 | 5.180 | 5.210 | 5.210 | 5,218,350 |
| 2023-03-31 | 5.070 | 5.240 | 5.060 | 5.220 | 5.220 | 6,839,390 |
| 2023-03-30 | 5.180 | 5.220 | 5.050 | 5.080 | 5.080 | 6,365,318 |
| 2023-03-29 | 5.260 | 5.290 | 5.160 | 5.200 | 5.200 | 5,910,550 |
| 2023-03-28 | 5.110 | 5.310 | 5.110 | 5.260 | 5.260 | 10,270,885 |
| 2023-03-27 | 5.090 | 5.150 | 5.060 | 5.110 | 5.110 | 4,723,099 |
| 2023-03-24 | 5.170 | 5.240 | 5.090 | 5.110 | 5.110 | 5,918,001 |
| 2023-03-23 | 5.180 | 5.180 | 5.120 | 5.140 | 5.140 | 4,393,820 |
| 2023-03-22 | 5.190 | 5.230 | 5.140 | 5.160 | 5.160 | 4,555,069 |
| 2023-03-21 | 5.120 | 5.160 | 5.050 | 5.150 | 5.150 | 3,955,864 |
| 2023-03-20 | 5.220 | 5.240 | 5.010 | 5.070 | 5.070 | 8,666,202 |
| 2023-03-17 | 5.350 | 5.360 | 5.190 | 5.210 | 5.210 | 7,983,673 |
| 2023-03-16 | 5.370 | 5.400 | 5.310 | 5.320 | 5.320 | 5,060,101 |
| 2023-03-15 | 5.260 | 5.390 | 5.230 | 5.350 | 5.350 | 6,601,814 |
| 2023-03-14 | 5.290 | 5.360 | 5.190 | 5.220 | 5.220 | 7,291,874 |
| 2023-03-13 | 5.300 | 5.340 | 5.180 | 5.270 | 5.270 | 7,266,706 |
| 2023-03-10 | 5.360 | 5.390 | 5.260 | 5.340 | 5.340 | 6,235,800 |
| 2023-03-09 | 5.430 | 5.450 | 5.340 | 5.370 | 5.370 | 4,919,550 |
| 2023-03-08 | 5.430 | 5.450 | 5.360 | 5.400 | 5.400 | 6,555,400 |
| 2023-03-07 | 5.590 | 5.590 | 5.400 | 5.400 | 5.400 | 9,745,000 |
| 2023-03-06 | 5.560 | 5.630 | 5.550 | 5.590 | 5.590 | 7,413,799 |
| 2023-03-03 | 5.550 | 5.590 | 5.510 | 5.550 | 5.550 | 4,300,039 |
| 2023-03-02 | 5.650 | 5.650 | 5.540 | 5.550 | 5.550 | 6,599,353 |
| 2023-03-01 | 5.670 | 5.700 | 5.590 | 5.640 | 5.640 | 8,951,131 |
| 2023-02-28 | 5.480 | 5.670 | 5.460 | 5.670 | 5.670 | 10,934,878 |
| 2023-02-27 | 5.570 | 5.610 | 5.450 | 5.470 | 5.470 | 6,915,376 |
| 2023-02-24 | 5.590 | 5.600 | 5.530 | 5.550 | 5.550 | 4,703,935 |
| 2023-02-23 | 5.660 | 5.690 | 5.530 | 5.580 | 5.580 | 8,273,639 |
| 2023-02-22 | 5.530 | 5.670 | 5.500 | 5.660 | 5.660 | 9,087,733 |
| 2023-02-21 | 5.620 | 5.680 | 5.530 | 5.560 | 5.560 | 8,208,092 |
| 2023-02-20 | 5.570 | 5.620 | 5.460 | 5.620 | 5.620 | 12,588,100 |
| 2023-02-17 | 5.420 | 5.570 | 5.380 | 5.550 | 5.550 | 11,438,262 |
| 2023-02-16 | 5.500 | 5.580 | 5.370 | 5.410 | 5.410 | 11,165,762 |
| 2023-02-15 | 5.600 | 5.620 | 5.490 | 5.500 | 5.500 | 9,021,860 |
| 2023-02-14 | 5.540 | 5.610 | 5.520 | 5.600 | 5.600 | 6,834,256 |
| 2023-02-13 | 5.560 | 5.560 | 5.480 | 5.520 | 5.520 | 7,176,860 |
| 2023-02-10 | 5.490 | 5.590 | 5.470 | 5.530 | 5.530 | 9,054,900 |
| 2023-02-09 | 5.450 | 5.530 | 5.420 | 5.480 | 5.480 | 8,346,555 |
| 2023-02-08 | 5.390 | 5.480 | 5.320 | 5.460 | 5.460 | 9,767,800 |
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.