Tonghua Golden-Horse Pharmaceutical Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-05 | 4.830 | 4.880 | 4.790 | 4.870 | 4.870 | 4,051,950 |
| 2022-08-04 | 4.770 | 4.850 | 4.760 | 4.830 | 4.830 | 4,095,300 |
| 2022-08-03 | 4.780 | 4.890 | 4.750 | 4.760 | 4.760 | 6,953,480 |
| 2022-08-02 | 4.970 | 4.970 | 4.660 | 4.730 | 4.730 | 10,489,084 |
| 2022-08-01 | 4.980 | 5.030 | 4.940 | 4.980 | 4.980 | 5,432,800 |
| 2022-07-29 | 5.170 | 5.190 | 4.990 | 5.040 | 5.040 | 11,925,300 |
| 2022-07-28 | 5.260 | 5.280 | 5.130 | 5.160 | 5.160 | 8,227,616 |
| 2022-07-27 | 5.260 | 5.320 | 5.220 | 5.240 | 5.240 | 4,675,657 |
| 2022-07-26 | 5.280 | 5.330 | 5.210 | 5.250 | 5.250 | 5,965,788 |
| 2022-07-25 | 5.280 | 5.360 | 5.240 | 5.290 | 5.290 | 5,044,100 |
| 2022-07-22 | 5.370 | 5.400 | 5.260 | 5.280 | 5.280 | 6,475,288 |
| 2022-07-21 | 5.400 | 5.450 | 5.330 | 5.360 | 5.360 | 8,453,100 |
| 2022-07-20 | 5.270 | 5.430 | 5.240 | 5.380 | 5.380 | 10,213,991 |
| 2022-07-19 | 5.190 | 5.380 | 5.190 | 5.250 | 5.250 | 8,903,198 |
| 2022-07-18 | 5.120 | 5.210 | 5.080 | 5.160 | 5.160 | 7,771,269 |
| 2022-07-15 | 5.130 | 5.220 | 5.080 | 5.120 | 5.120 | 7,984,019 |
| 2022-07-14 | 5.220 | 5.300 | 5.190 | 5.190 | 5.190 | 7,124,127 |
| 2022-07-13 | 5.270 | 5.300 | 5.190 | 5.220 | 5.220 | 8,725,800 |
| 2022-07-12 | 5.390 | 5.430 | 5.250 | 5.310 | 5.310 | 10,981,725 |
| 2022-07-11 | 5.240 | 5.540 | 5.230 | 5.400 | 5.400 | 19,154,410 |
| 2022-07-08 | 5.040 | 5.340 | 5.040 | 5.260 | 5.260 | 16,427,700 |
| 2022-07-07 | 5.040 | 5.080 | 5.010 | 5.040 | 5.040 | 4,977,286 |
| 2022-07-06 | 5.140 | 5.180 | 5.020 | 5.070 | 5.070 | 7,327,370 |
| 2022-07-05 | 5.240 | 5.250 | 5.080 | 5.140 | 5.140 | 9,376,327 |
| 2022-07-04 | 5.230 | 5.310 | 5.190 | 5.200 | 5.200 | 8,652,450 |
| 2022-07-01 | 5.200 | 5.310 | 5.200 | 5.230 | 5.230 | 6,761,932 |
| 2022-06-30 | 5.230 | 5.300 | 5.160 | 5.230 | 5.230 | 10,050,114 |
| 2022-06-29 | 5.370 | 5.420 | 5.200 | 5.260 | 5.260 | 11,504,501 |
| 2022-06-28 | 5.250 | 5.400 | 5.230 | 5.350 | 5.350 | 12,479,760 |
| 2022-06-27 | 5.300 | 5.390 | 5.200 | 5.260 | 5.260 | 15,420,296 |
| 2022-06-24 | 5.280 | 5.430 | 5.230 | 5.270 | 5.270 | 12,065,761 |
| 2022-06-23 | 5.270 | 5.300 | 5.160 | 5.280 | 5.280 | 11,384,101 |
| 2022-06-22 | 5.270 | 5.330 | 5.180 | 5.280 | 5.280 | 15,827,964 |
| 2022-06-21 | 5.140 | 5.340 | 5.030 | 5.280 | 5.280 | 20,733,234 |
| 2022-06-20 | 5.070 | 5.210 | 5.020 | 5.180 | 5.180 | 16,919,398 |
| 2022-06-17 | 5.020 | 5.050 | 4.930 | 5.040 | 5.040 | 8,464,013 |
| 2022-06-16 | 4.990 | 5.090 | 4.960 | 5.020 | 5.020 | 13,482,500 |
| 2022-06-15 | 4.820 | 5.190 | 4.750 | 5.070 | 5.070 | 26,384,883 |
| 2022-06-14 | 4.810 | 4.840 | 4.690 | 4.800 | 4.800 | 8,880,850 |
| 2022-06-13 | 4.690 | 4.870 | 4.690 | 4.850 | 4.850 | 11,064,844 |
| 2022-06-10 | 4.980 | 4.990 | 4.780 | 4.900 | 4.900 | 18,942,512 |
| 2022-06-09 | 4.890 | 4.900 | 4.760 | 4.770 | 4.770 | 9,260,500 |
| 2022-06-08 | 4.940 | 4.960 | 4.780 | 4.890 | 4.890 | 11,530,255 |
| 2022-06-07 | 4.800 | 4.950 | 4.750 | 4.950 | 4.950 | 17,467,355 |
| 2022-06-06 | 4.720 | 4.870 | 4.720 | 4.810 | 4.810 | 10,398,235 |
| 2022-06-02 | 4.860 | 4.900 | 4.650 | 4.780 | 4.780 | 15,060,221 |
| 2022-06-01 | 4.590 | 5.000 | 4.590 | 4.830 | 4.830 | 23,417,540 |
| 2022-05-31 | 4.480 | 4.620 | 4.390 | 4.580 | 4.580 | 9,769,000 |
| 2022-05-30 | 4.530 | 4.540 | 4.440 | 4.480 | 4.480 | 5,285,301 |
| 2022-05-27 | 4.550 | 4.580 | 4.450 | 4.500 | 4.500 | 5,135,958 |
| 2022-05-26 | 4.510 | 4.560 | 4.390 | 4.550 | 4.550 | 5,839,654 |
| 2022-05-25 | 4.400 | 4.500 | 4.400 | 4.490 | 4.490 | 5,821,275 |
| 2022-05-24 | 4.660 | 4.680 | 4.380 | 4.380 | 4.380 | 10,685,900 |
| 2022-05-23 | 4.690 | 4.740 | 4.640 | 4.660 | 4.660 | 7,600,400 |
| 2022-05-20 | 4.700 | 4.820 | 4.610 | 4.650 | 4.650 | 9,684,582 |
| 2022-05-19 | 4.530 | 4.700 | 4.460 | 4.690 | 4.690 | 9,896,442 |
| 2022-05-18 | 4.540 | 4.600 | 4.430 | 4.590 | 4.590 | 8,768,133 |
| 2022-05-17 | 4.730 | 4.740 | 4.490 | 4.540 | 4.540 | 11,279,036 |
| 2022-05-16 | 4.780 | 4.810 | 4.650 | 4.670 | 4.670 | 8,258,238 |
| 2022-05-13 | 4.790 | 4.820 | 4.620 | 4.770 | 4.770 | 12,208,109 |
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.