Tonghua Golden-Horse Pharmaceutical Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 5.320 | 5.380 | 5.290 | 5.360 | 5.360 | 5,880,281 |
| 2023-02-06 | 5.350 | 5.410 | 5.320 | 5.320 | 5.320 | 6,490,641 |
| 2023-02-03 | 5.440 | 5.470 | 5.340 | 5.380 | 5.380 | 6,324,500 |
| 2023-02-02 | 5.430 | 5.490 | 5.420 | 5.440 | 5.440 | 5,602,800 |
| 2023-02-01 | 5.410 | 5.430 | 5.330 | 5.430 | 5.430 | 7,612,223 |
| 2023-01-31 | 5.460 | 5.470 | 5.390 | 5.410 | 5.410 | 4,005,965 |
| 2023-01-30 | 5.550 | 5.560 | 5.440 | 5.460 | 5.460 | 6,602,525 |
| 2023-01-20 | 5.480 | 5.500 | 5.420 | 5.490 | 5.490 | 4,596,221 |
| 2023-01-19 | 5.430 | 5.450 | 5.380 | 5.400 | 5.400 | 3,245,630 |
| 2023-01-18 | 5.430 | 5.450 | 5.410 | 5.420 | 5.420 | 2,842,109 |
| 2023-01-17 | 5.500 | 5.520 | 5.420 | 5.440 | 5.440 | 3,376,400 |
| 2023-01-16 | 5.380 | 5.530 | 5.380 | 5.510 | 5.510 | 7,905,503 |
| 2023-01-13 | 5.320 | 5.440 | 5.310 | 5.380 | 5.380 | 6,005,133 |
| 2023-01-12 | 5.290 | 5.350 | 5.280 | 5.300 | 5.300 | 4,013,900 |
| 2023-01-11 | 5.380 | 5.380 | 5.270 | 5.280 | 5.280 | 4,252,000 |
| 2023-01-10 | 5.420 | 5.430 | 5.350 | 5.360 | 5.360 | 4,287,500 |
| 2023-01-09 | 5.410 | 5.450 | 5.340 | 5.440 | 5.440 | 5,426,800 |
| 2023-01-06 | 5.450 | 5.480 | 5.330 | 5.370 | 5.370 | 5,975,477 |
| 2023-01-05 | 5.520 | 5.540 | 5.430 | 5.430 | 5.430 | 8,497,800 |
| 2023-01-04 | 5.550 | 5.740 | 5.420 | 5.540 | 5.540 | 14,146,637 |
| 2023-01-03 | 5.490 | 5.720 | 5.350 | 5.520 | 5.520 | 16,257,456 |
| 2022-12-30 | 5.310 | 5.350 | 5.250 | 5.270 | 5.270 | 4,923,201 |
| 2022-12-29 | 5.250 | 5.370 | 5.210 | 5.320 | 5.320 | 5,498,826 |
| 2022-12-28 | 5.350 | 5.380 | 5.260 | 5.310 | 5.310 | 6,322,000 |
| 2022-12-27 | 5.520 | 5.530 | 5.220 | 5.340 | 5.340 | 14,564,655 |
| 2022-12-26 | 5.740 | 5.780 | 5.390 | 5.520 | 5.520 | 17,044,305 |
| 2022-12-23 | 5.780 | 5.960 | 5.700 | 5.730 | 5.730 | 14,605,799 |
| 2022-12-22 | 5.650 | 6.130 | 5.500 | 5.820 | 5.820 | 26,247,067 |
| 2022-12-21 | 5.610 | 5.730 | 5.570 | 5.570 | 5.570 | 8,276,397 |
| 2022-12-20 | 5.690 | 5.710 | 5.510 | 5.590 | 5.590 | 10,859,636 |
| 2022-12-19 | 6.030 | 6.080 | 5.640 | 5.690 | 5.690 | 21,681,124 |
| 2022-12-16 | 6.000 | 6.150 | 5.970 | 6.100 | 6.100 | 17,597,922 |
| 2022-12-15 | 6.000 | 6.100 | 5.970 | 6.020 | 6.020 | 11,946,499 |
| 2022-12-14 | 6.250 | 6.290 | 6.030 | 6.060 | 6.060 | 24,984,694 |
| 2022-12-13 | 6.180 | 6.530 | 5.990 | 6.360 | 6.360 | 45,161,263 |
| 2022-12-12 | 6.140 | 6.250 | 6.040 | 6.210 | 6.210 | 34,620,833 |
| 2022-12-09 | 6.000 | 6.100 | 5.930 | 6.010 | 6.010 | 20,299,850 |
| 2022-12-08 | 6.060 | 6.150 | 5.910 | 6.040 | 6.040 | 33,069,080 |
| 2022-12-07 | 5.690 | 6.170 | 5.620 | 6.120 | 6.120 | 37,596,279 |
| 2022-12-06 | 5.840 | 5.890 | 5.630 | 5.690 | 5.690 | 16,454,074 |
| 2022-12-05 | 5.900 | 6.000 | 5.800 | 5.840 | 5.840 | 17,283,835 |
| 2022-12-02 | 5.780 | 5.880 | 5.740 | 5.820 | 5.820 | 10,943,388 |
| 2022-12-01 | 5.950 | 5.980 | 5.730 | 5.820 | 5.820 | 17,161,757 |
| 2022-11-30 | 5.840 | 6.020 | 5.810 | 5.870 | 5.870 | 19,593,082 |
| 2022-11-29 | 5.670 | 5.960 | 5.660 | 5.880 | 5.880 | 22,509,401 |
| 2022-11-28 | 5.710 | 5.870 | 5.670 | 5.720 | 5.720 | 17,138,573 |
| 2022-11-25 | 5.620 | 5.800 | 5.560 | 5.790 | 5.790 | 21,389,129 |
| 2022-11-24 | 5.590 | 5.790 | 5.560 | 5.670 | 5.670 | 19,310,252 |
| 2022-11-23 | 5.830 | 5.890 | 5.500 | 5.590 | 5.590 | 27,643,731 |
| 2022-11-22 | 6.060 | 6.180 | 5.760 | 5.810 | 5.810 | 32,901,689 |
| 2022-11-21 | 6.090 | 6.230 | 6.010 | 6.090 | 6.090 | 34,032,042 |
| 2022-11-18 | 5.880 | 6.270 | 5.880 | 6.140 | 6.140 | 53,362,795 |
| 2022-11-17 | 5.940 | 6.000 | 5.860 | 5.920 | 5.920 | 33,399,099 |
| 2022-11-16 | 6.150 | 6.200 | 5.870 | 5.890 | 5.890 | 56,656,582 |
| 2022-11-15 | 6.600 | 6.630 | 6.130 | 6.300 | 6.300 | 102,678,730 |
| 2022-11-14 | 5.460 | 6.050 | 5.450 | 6.050 | 6.050 | 24,588,866 |
| 2022-11-11 | 5.670 | 5.910 | 5.470 | 5.500 | 5.500 | 50,326,176 |
| 2022-11-10 | 5.510 | 5.760 | 5.500 | 5.620 | 5.620 | 36,548,171 |
| 2022-11-09 | 5.410 | 5.680 | 5.370 | 5.540 | 5.540 | 30,039,538 |
| 2022-11-08 | 5.470 | 5.570 | 5.310 | 5.450 | 5.450 | 21,103,551 |
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.