Tonghua Golden-Horse Pharmaceutical Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-07 | 5.380 | 5.470 | 5.300 | 5.460 | 5.460 | 18,118,092 |
| 2022-11-04 | 5.390 | 5.490 | 5.370 | 5.390 | 5.390 | 18,287,594 |
| 2022-11-03 | 5.410 | 5.540 | 5.380 | 5.440 | 5.440 | 25,160,308 |
| 2022-11-02 | 5.360 | 5.740 | 5.320 | 5.590 | 5.590 | 48,320,023 |
| 2022-11-01 | 5.450 | 5.630 | 5.300 | 5.470 | 5.470 | 31,969,034 |
| 2022-10-31 | 5.280 | 5.510 | 5.240 | 5.400 | 5.400 | 34,362,014 |
| 2022-10-28 | 5.480 | 5.600 | 5.300 | 5.340 | 5.340 | 47,576,099 |
| 2022-10-27 | 5.570 | 5.780 | 5.350 | 5.550 | 5.550 | 88,324,851 |
| 2022-10-26 | 4.980 | 5.490 | 4.980 | 5.490 | 5.490 | 26,902,183 |
| 2022-10-25 | 4.950 | 5.180 | 4.900 | 4.990 | 4.990 | 47,831,675 |
| 2022-10-24 | 5.160 | 5.630 | 5.160 | 5.220 | 5.220 | 74,744,921 |
| 2022-10-21 | 5.220 | 5.660 | 5.080 | 5.120 | 5.120 | 54,402,598 |
| 2022-10-20 | 5.130 | 5.620 | 5.060 | 5.340 | 5.340 | 74,958,028 |
| 2022-10-19 | 5.080 | 5.160 | 5.000 | 5.110 | 5.110 | 11,263,163 |
| 2022-10-18 | 4.950 | 5.150 | 4.890 | 5.080 | 5.080 | 11,187,094 |
| 2022-10-17 | 4.880 | 5.000 | 4.870 | 4.950 | 4.950 | 6,793,324 |
| 2022-10-14 | 4.750 | 4.970 | 4.740 | 4.910 | 4.910 | 10,515,860 |
| 2022-10-13 | 4.570 | 4.750 | 4.550 | 4.720 | 4.720 | 4,711,301 |
| 2022-10-12 | 4.540 | 4.580 | 4.420 | 4.570 | 4.570 | 4,058,201 |
| 2022-10-11 | 4.620 | 4.620 | 4.480 | 4.530 | 4.530 | 5,073,400 |
| 2022-10-10 | 4.780 | 4.780 | 4.570 | 4.610 | 4.610 | 4,632,620 |
| 2022-09-30 | 4.550 | 4.750 | 4.530 | 4.710 | 4.710 | 5,719,392 |
| 2022-09-29 | 4.650 | 4.760 | 4.590 | 4.620 | 4.620 | 5,619,876 |
| 2022-09-28 | 4.560 | 4.640 | 4.520 | 4.570 | 4.570 | 5,427,468 |
| 2022-09-27 | 4.410 | 4.570 | 4.410 | 4.550 | 4.550 | 3,998,100 |
| 2022-09-26 | 4.540 | 4.540 | 4.380 | 4.400 | 4.400 | 4,930,000 |
| 2022-09-23 | 4.600 | 4.640 | 4.480 | 4.540 | 4.540 | 4,005,485 |
| 2022-09-22 | 4.710 | 4.750 | 4.600 | 4.600 | 4.600 | 5,324,200 |
| 2022-09-21 | 4.800 | 4.820 | 4.700 | 4.740 | 4.740 | 4,533,900 |
| 2022-09-20 | 4.800 | 4.910 | 4.740 | 4.800 | 4.800 | 6,760,445 |
| 2022-09-19 | 4.850 | 4.880 | 4.620 | 4.710 | 4.710 | 9,666,657 |
| 2022-09-16 | 5.080 | 5.160 | 4.870 | 4.870 | 4.870 | 9,585,700 |
| 2022-09-15 | 5.170 | 5.290 | 5.050 | 5.120 | 5.120 | 10,970,600 |
| 2022-09-14 | 5.180 | 5.190 | 5.060 | 5.140 | 5.140 | 8,548,800 |
| 2022-09-13 | 4.930 | 5.250 | 4.910 | 5.180 | 5.180 | 16,499,001 |
| 2022-09-09 | 4.920 | 4.940 | 4.880 | 4.920 | 4.920 | 2,542,600 |
| 2022-09-08 | 4.950 | 4.960 | 4.890 | 4.890 | 4.890 | 2,496,100 |
| 2022-09-07 | 4.930 | 4.980 | 4.890 | 4.950 | 4.950 | 3,692,800 |
| 2022-09-06 | 4.940 | 4.950 | 4.880 | 4.950 | 4.950 | 4,300,725 |
| 2022-09-05 | 4.880 | 4.950 | 4.860 | 4.910 | 4.910 | 4,846,046 |
| 2022-09-02 | 4.770 | 4.880 | 4.770 | 4.870 | 4.870 | 6,135,381 |
| 2022-09-01 | 4.840 | 4.890 | 4.750 | 4.770 | 4.770 | 3,913,300 |
| 2022-08-31 | 4.900 | 4.910 | 4.820 | 4.850 | 4.850 | 3,839,300 |
| 2022-08-30 | 4.820 | 4.910 | 4.800 | 4.910 | 4.910 | 5,886,100 |
| 2022-08-29 | 4.780 | 4.820 | 4.720 | 4.800 | 4.800 | 4,644,813 |
| 2022-08-26 | 4.860 | 4.920 | 4.810 | 4.820 | 4.820 | 5,146,250 |
| 2022-08-25 | 4.910 | 4.950 | 4.800 | 4.860 | 4.860 | 4,941,600 |
| 2022-08-24 | 4.860 | 5.020 | 4.850 | 4.900 | 4.900 | 11,260,471 |
| 2022-08-23 | 4.800 | 4.950 | 4.790 | 4.880 | 4.880 | 7,575,045 |
| 2022-08-22 | 4.800 | 4.840 | 4.780 | 4.840 | 4.840 | 5,315,914 |
| 2022-08-19 | 4.840 | 4.900 | 4.820 | 4.820 | 4.820 | 5,220,400 |
| 2022-08-18 | 4.840 | 4.960 | 4.780 | 4.840 | 4.840 | 7,540,650 |
| 2022-08-17 | 4.780 | 4.860 | 4.750 | 4.830 | 4.830 | 6,462,874 |
| 2022-08-16 | 4.810 | 4.820 | 4.750 | 4.760 | 4.760 | 3,714,043 |
| 2022-08-15 | 4.880 | 4.880 | 4.740 | 4.760 | 4.760 | 8,492,665 |
| 2022-08-12 | 4.890 | 4.940 | 4.830 | 4.840 | 4.840 | 5,184,700 |
| 2022-08-11 | 4.750 | 4.860 | 4.750 | 4.850 | 4.850 | 4,485,601 |
| 2022-08-10 | 4.810 | 4.830 | 4.720 | 4.740 | 4.740 | 3,869,020 |
| 2022-08-09 | 4.850 | 4.870 | 4.770 | 4.820 | 4.820 | 4,646,226 |
| 2022-08-08 | 4.870 | 4.970 | 4.820 | 4.880 | 4.880 | 5,504,981 |
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.