Tonghua Golden-Horse Pharmaceutical Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 4.680 | 4.780 | 4.650 | 4.740 | 4.740 | 13,859,023 |
| 2022-05-11 | 4.930 | 5.070 | 4.720 | 4.740 | 4.740 | 24,686,537 |
| 2022-05-10 | 4.730 | 4.940 | 4.660 | 4.920 | 4.920 | 34,844,232 |
| 2022-05-09 | 4.350 | 4.730 | 4.310 | 4.730 | 4.730 | 30,768,558 |
| 2022-05-06 | 4.120 | 4.320 | 4.030 | 4.300 | 4.300 | 13,168,104 |
| 2022-05-05 | 4.200 | 4.280 | 4.090 | 4.210 | 4.210 | 11,016,465 |
| 2022-04-29 | 4.110 | 4.240 | 4.060 | 4.210 | 4.210 | 11,724,109 |
| 2022-04-28 | 4.200 | 4.280 | 4.030 | 4.080 | 4.080 | 10,272,075 |
| 2022-04-27 | 3.940 | 4.220 | 3.880 | 4.220 | 4.220 | 12,740,072 |
| 2022-04-26 | 4.180 | 4.250 | 4.010 | 4.050 | 4.050 | 12,115,257 |
| 2022-04-25 | 4.580 | 4.580 | 4.200 | 4.210 | 4.210 | 13,995,439 |
| 2022-04-22 | 4.600 | 4.690 | 4.510 | 4.610 | 4.610 | 7,551,132 |
| 2022-04-21 | 4.930 | 4.930 | 4.600 | 4.680 | 4.680 | 13,698,131 |
| 2022-04-20 | 4.990 | 5.080 | 4.880 | 4.890 | 4.890 | 13,933,049 |
| 2022-04-19 | 4.850 | 5.130 | 4.850 | 4.990 | 4.990 | 19,309,943 |
| 2022-04-18 | 5.060 | 5.110 | 4.800 | 4.840 | 4.840 | 17,744,208 |
| 2022-04-15 | 5.080 | 5.260 | 4.990 | 5.150 | 5.150 | 15,220,509 |
| 2022-04-14 | 5.030 | 5.170 | 4.990 | 5.100 | 5.100 | 12,122,781 |
| 2022-04-13 | 5.160 | 5.190 | 4.980 | 4.980 | 4.980 | 17,021,147 |
| 2022-04-12 | 5.000 | 5.320 | 4.950 | 5.130 | 5.130 | 21,382,063 |
| 2022-04-11 | 5.170 | 5.210 | 4.960 | 5.020 | 5.020 | 18,668,404 |
| 2022-04-08 | 5.400 | 5.440 | 5.080 | 5.200 | 5.200 | 26,879,721 |
| 2022-04-07 | 5.580 | 5.650 | 5.370 | 5.450 | 5.450 | 25,298,160 |
| 2022-04-06 | 5.700 | 5.850 | 5.600 | 5.620 | 5.620 | 36,050,333 |
| 2022-04-01 | 5.910 | 5.920 | 5.570 | 5.700 | 5.700 | 63,927,771 |
| 2022-03-31 | 5.300 | 5.910 | 5.280 | 5.910 | 5.910 | 23,823,870 |
| 2022-03-30 | 5.400 | 5.440 | 5.180 | 5.370 | 5.370 | 21,199,218 |
| 2022-03-29 | 5.320 | 5.370 | 5.180 | 5.280 | 5.280 | 21,134,691 |
| 2022-03-28 | 5.260 | 5.450 | 5.200 | 5.390 | 5.390 | 28,971,039 |
| 2022-03-25 | 5.190 | 5.450 | 5.160 | 5.300 | 5.300 | 28,861,210 |
| 2022-03-24 | 5.280 | 5.280 | 5.160 | 5.190 | 5.190 | 22,878,336 |
| 2022-03-23 | 5.410 | 5.450 | 5.230 | 5.280 | 5.280 | 28,456,374 |
| 2022-03-22 | 5.470 | 5.510 | 5.350 | 5.410 | 5.410 | 29,900,594 |
| 2022-03-21 | 5.280 | 5.600 | 5.270 | 5.520 | 5.520 | 59,097,735 |
| 2022-03-18 | 5.420 | 5.750 | 5.270 | 5.380 | 5.380 | 85,658,826 |
| 2022-03-17 | 4.790 | 5.250 | 4.720 | 5.250 | 5.250 | 37,913,001 |
| 2022-03-16 | 4.750 | 4.820 | 4.530 | 4.770 | 4.770 | 22,997,401 |
| 2022-03-15 | 4.910 | 5.030 | 4.620 | 4.620 | 4.620 | 29,599,830 |
| 2022-03-14 | 5.190 | 5.320 | 4.950 | 4.980 | 4.980 | 44,215,518 |
| 2022-03-11 | 4.890 | 5.320 | 4.800 | 5.170 | 5.170 | 60,425,073 |
| 2022-03-10 | 4.830 | 4.950 | 4.790 | 4.840 | 4.840 | 13,622,071 |
| 2022-03-09 | 4.870 | 4.930 | 4.550 | 4.740 | 4.740 | 15,207,040 |
| 2022-03-08 | 4.970 | 4.990 | 4.820 | 4.840 | 4.840 | 15,868,838 |
| 2022-03-07 | 5.000 | 5.070 | 4.940 | 4.970 | 4.970 | 13,965,005 |
| 2022-03-04 | 5.070 | 5.160 | 4.990 | 5.050 | 5.050 | 15,908,715 |
| 2022-03-03 | 5.060 | 5.180 | 5.020 | 5.110 | 5.110 | 22,082,344 |
| 2022-03-02 | 4.900 | 5.080 | 4.850 | 5.060 | 5.060 | 25,249,771 |
| 2022-03-01 | 4.730 | 5.030 | 4.700 | 4.940 | 4.940 | 30,936,252 |
| 2022-02-28 | 4.700 | 4.830 | 4.650 | 4.730 | 4.730 | 16,165,991 |
| 2022-02-25 | 4.690 | 4.840 | 4.640 | 4.730 | 4.730 | 27,038,181 |
| 2022-02-24 | 4.820 | 5.100 | 4.620 | 4.770 | 4.770 | 52,302,647 |
| 2022-02-23 | 4.310 | 4.760 | 4.310 | 4.760 | 4.760 | 18,176,482 |
| 2022-02-22 | 4.440 | 4.470 | 4.280 | 4.330 | 4.330 | 7,455,000 |
| 2022-02-21 | 4.310 | 4.460 | 4.270 | 4.440 | 4.440 | 7,317,611 |
| 2022-02-18 | 4.250 | 4.340 | 4.210 | 4.320 | 4.320 | 5,952,201 |
| 2022-02-17 | 4.370 | 4.380 | 4.250 | 4.250 | 4.250 | 5,879,309 |
| 2022-02-16 | 4.430 | 4.430 | 4.310 | 4.370 | 4.370 | 5,247,100 |
| 2022-02-15 | 4.440 | 4.500 | 4.350 | 4.360 | 4.360 | 6,303,701 |
| 2022-02-14 | 4.420 | 4.550 | 4.390 | 4.420 | 4.420 | 6,293,384 |
| 2022-02-11 | 4.620 | 4.670 | 4.400 | 4.450 | 4.450 | 8,734,809 |
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.