Tonghua Golden-Horse Pharmaceutical Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 15.780 | 15.910 | 15.500 | 15.700 | 15.700 | 15,402,873 |
| 2026-07-22 | 16.310 | 16.640 | 15.730 | 15.920 | 15.920 | 22,591,685 |
| 2026-07-21 | 16.410 | 16.680 | 15.910 | 16.460 | 16.460 | 24,491,200 |
| 2026-07-20 | 16.740 | 17.040 | 16.200 | 16.460 | 16.460 | 24,072,576 |
| 2026-07-17 | 17.320 | 17.810 | 16.730 | 16.750 | 16.750 | 33,891,309 |
| 2026-07-16 | 17.160 | 17.750 | 16.720 | 17.510 | 17.510 | 34,877,740 |
| 2026-07-15 | 16.850 | 17.450 | 16.690 | 17.150 | 17.150 | 36,697,600 |
| 2026-07-14 | 15.710 | 16.990 | 15.550 | 16.840 | 16.840 | 34,755,870 |
| 2026-07-13 | 16.470 | 16.700 | 15.610 | 15.700 | 15.700 | 32,610,778 |
| 2026-07-10 | 15.350 | 16.850 | 14.940 | 16.500 | 16.500 | 46,763,501 |
| 2026-07-09 | 15.560 | 15.880 | 15.030 | 15.470 | 15.470 | 38,985,643 |
| 2026-07-08 | 17.000 | 17.110 | 15.720 | 15.760 | 15.760 | 39,218,682 |
| 2026-07-07 | 17.080 | 17.490 | 16.510 | 17.110 | 17.110 | 26,384,423 |
| 2026-07-06 | 17.300 | 18.640 | 17.050 | 17.320 | 17.320 | 32,718,544 |
| 2026-07-03 | 18.350 | 18.560 | 16.440 | 17.550 | 17.550 | 47,243,016 |
| 2026-07-02 | 18.770 | 19.000 | 18.130 | 18.270 | 18.270 | 29,791,916 |
| 2026-07-01 | 18.310 | 19.880 | 18.310 | 18.940 | 18.940 | 47,436,933 |
| 2026-06-30 | 20.110 | 20.480 | 19.400 | 19.400 | 19.400 | 19,498,773 |
| 2026-06-29 | 21.560 | 22.100 | 21.560 | 21.560 | 21.560 | 34,716,097 |
| 2026-06-26 | 27.180 | 27.730 | 23.950 | 23.950 | 23.950 | 51,855,430 |
| 2026-06-25 | 24.250 | 26.610 | 23.480 | 26.610 | 26.610 | 59,793,476 |
| 2026-06-24 | 24.250 | 24.600 | 23.990 | 24.190 | 24.190 | 16,693,450 |
| 2026-06-23 | 23.790 | 24.430 | 23.540 | 24.210 | 24.210 | 14,659,544 |
| 2026-06-22 | 24.300 | 24.470 | 23.500 | 23.830 | 23.830 | 16,677,572 |
| 2026-06-18 | 24.350 | 24.610 | 24.100 | 24.410 | 24.410 | 15,269,688 |
| 2026-06-17 | 24.190 | 24.980 | 24.050 | 24.510 | 24.510 | 15,716,087 |
| 2026-06-16 | 24.870 | 24.990 | 24.000 | 24.520 | 24.520 | 18,980,837 |
| 2026-06-15 | 25.250 | 25.510 | 24.880 | 25.110 | 25.110 | 13,598,763 |
| 2026-06-12 | 25.290 | 25.370 | 25.000 | 25.290 | 25.290 | 15,578,775 |
| 2026-06-11 | 25.280 | 25.400 | 24.700 | 25.290 | 25.290 | 15,509,464 |
| 2026-06-10 | 25.030 | 25.380 | 24.880 | 25.280 | 25.280 | 14,344,626 |
| 2026-06-09 | 24.760 | 25.370 | 24.240 | 25.160 | 25.160 | 18,491,411 |
| 2026-06-08 | 24.460 | 24.950 | 24.310 | 24.910 | 24.910 | 18,876,166 |
| 2026-06-05 | 24.690 | 25.090 | 24.310 | 24.700 | 24.700 | 19,007,335 |
| 2026-06-04 | 23.230 | 25.800 | 23.030 | 24.700 | 24.700 | 31,756,827 |
| 2026-06-03 | 24.030 | 24.130 | 23.180 | 23.450 | 23.450 | 15,956,343 |
| 2026-06-02 | 23.730 | 24.290 | 23.550 | 24.130 | 24.130 | 20,935,539 |
| 2026-06-01 | 22.950 | 23.900 | 22.940 | 23.730 | 23.730 | 17,340,788 |
| 2026-05-29 | 23.060 | 23.180 | 22.700 | 23.170 | 23.170 | 12,677,056 |
| 2026-05-28 | 22.800 | 23.430 | 22.660 | 23.190 | 23.190 | 11,018,871 |
| 2026-05-27 | 23.420 | 23.450 | 22.850 | 23.050 | 23.050 | 11,235,684 |
| 2026-05-26 | 23.550 | 23.580 | 23.100 | 23.570 | 23.570 | 12,562,467 |
| 2026-05-25 | 23.380 | 24.100 | 23.200 | 23.580 | 23.580 | 19,368,188 |
| 2026-05-22 | 22.900 | 23.150 | 22.370 | 23.060 | 23.060 | 10,055,393 |
| 2026-05-21 | 22.970 | 23.200 | 22.710 | 23.070 | 23.070 | 12,907,757 |
| 2026-05-20 | 23.330 | 23.560 | 22.900 | 23.060 | 23.060 | 9,757,668 |
| 2026-05-19 | 22.670 | 23.460 | 22.590 | 23.320 | 23.320 | 12,019,701 |
| 2026-05-18 | 22.780 | 23.070 | 22.300 | 22.660 | 22.660 | 10,452,515 |
| 2026-05-15 | 23.180 | 23.320 | 22.500 | 22.840 | 22.840 | 12,930,775 |
| 2026-05-14 | 24.000 | 24.100 | 23.260 | 23.280 | 23.280 | 13,011,917 |
| 2026-05-13 | 23.160 | 24.280 | 22.930 | 24.100 | 24.100 | 21,149,516 |
| 2026-05-12 | 23.540 | 23.890 | 23.070 | 23.150 | 23.150 | 17,675,465 |
| 2026-05-11 | 24.950 | 25.060 | 23.410 | 23.630 | 23.630 | 36,875,889 |
| 2026-05-08 | 25.680 | 25.720 | 24.550 | 24.950 | 24.950 | 31,183,035 |
| 2026-05-07 | 25.400 | 26.410 | 23.450 | 25.750 | 25.750 | 57,434,571 |
| 2026-05-06 | 26.840 | 27.140 | 25.300 | 25.400 | 25.400 | 57,026,204 |
| 2026-04-30 | 23.930 | 24.740 | 23.720 | 24.670 | 24.670 | 22,933,955 |
| 2026-04-29 | 23.280 | 24.190 | 23.000 | 23.920 | 23.920 | 16,797,466 |
| 2026-04-28 | 23.650 | 23.820 | 22.900 | 23.270 | 23.270 | 15,132,576 |
| 2026-04-27 | 22.900 | 23.320 | 22.480 | 23.160 | 23.160 | 15,246,768 |
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.