Tonghua Golden-Horse Pharmaceutical Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-10 | 4.630 | 4.690 | 4.590 | 4.650 | 4.650 | 5,748,600 |
| 2022-02-09 | 4.680 | 4.720 | 4.600 | 4.680 | 4.680 | 6,091,600 |
| 2022-02-08 | 4.420 | 4.690 | 4.410 | 4.650 | 4.650 | 9,933,600 |
| 2022-02-07 | 4.460 | 4.540 | 4.380 | 4.450 | 4.450 | 6,470,418 |
| 2022-01-28 | 4.330 | 4.520 | 4.290 | 4.450 | 4.450 | 9,654,940 |
| 2022-01-27 | 4.380 | 4.380 | 4.200 | 4.220 | 4.220 | 7,282,320 |
| 2022-01-26 | 4.360 | 4.480 | 4.320 | 4.360 | 4.360 | 8,176,913 |
| 2022-01-25 | 4.580 | 4.640 | 4.350 | 4.350 | 4.350 | 10,540,400 |
| 2022-01-24 | 4.630 | 4.630 | 4.450 | 4.600 | 4.600 | 10,099,300 |
| 2022-01-21 | 4.700 | 4.760 | 4.580 | 4.630 | 4.630 | 9,601,500 |
| 2022-01-20 | 4.910 | 4.960 | 4.700 | 4.710 | 4.710 | 13,213,191 |
| 2022-01-19 | 4.920 | 4.940 | 4.810 | 4.910 | 4.910 | 11,979,006 |
| 2022-01-18 | 5.100 | 5.140 | 4.860 | 4.900 | 4.900 | 25,160,603 |
| 2022-01-17 | 5.240 | 5.290 | 5.070 | 5.120 | 5.120 | 27,899,273 |
| 2022-01-14 | 5.120 | 5.400 | 5.110 | 5.230 | 5.230 | 40,795,407 |
| 2022-01-13 | 5.230 | 5.270 | 5.050 | 5.110 | 5.110 | 33,282,277 |
| 2022-01-12 | 5.350 | 5.350 | 4.980 | 5.150 | 5.150 | 52,801,062 |
| 2022-01-11 | 4.750 | 5.170 | 4.680 | 5.170 | 5.170 | 29,724,820 |
| 2022-01-10 | 4.590 | 4.770 | 4.590 | 4.700 | 4.700 | 12,212,620 |
| 2022-01-07 | 4.720 | 4.830 | 4.580 | 4.590 | 4.590 | 17,205,060 |
| 2022-01-06 | 4.680 | 4.830 | 4.600 | 4.790 | 4.790 | 15,637,901 |
| 2022-01-05 | 4.850 | 4.920 | 4.650 | 4.710 | 4.710 | 22,036,390 |
| 2022-01-04 | 4.750 | 4.980 | 4.750 | 4.920 | 4.920 | 32,465,451 |
| 2021-12-31 | 4.780 | 4.980 | 4.730 | 4.750 | 4.750 | 28,049,498 |
| 2021-12-30 | 4.710 | 4.970 | 4.620 | 4.820 | 4.820 | 33,858,402 |
| 2021-12-29 | 4.570 | 4.710 | 4.520 | 4.580 | 4.580 | 17,723,203 |
| 2021-12-28 | 4.700 | 4.800 | 4.560 | 4.620 | 4.620 | 28,789,600 |
| 2021-12-27 | 4.450 | 4.970 | 4.450 | 4.820 | 4.820 | 55,852,898 |
| 2021-12-24 | 4.190 | 4.610 | 4.150 | 4.610 | 4.610 | 41,258,757 |
| 2021-12-23 | 4.180 | 4.210 | 4.170 | 4.190 | 4.190 | 7,006,100 |
| 2021-12-22 | 4.180 | 4.300 | 4.160 | 4.270 | 4.270 | 10,708,982 |
| 2021-12-21 | 4.130 | 4.180 | 4.100 | 4.180 | 4.180 | 6,537,187 |
| 2021-12-20 | 4.050 | 4.180 | 4.040 | 4.130 | 4.130 | 6,734,944 |
| 2021-12-17 | 4.050 | 4.070 | 4.030 | 4.040 | 4.040 | 2,994,275 |
| 2021-12-16 | 4.070 | 4.090 | 4.040 | 4.050 | 4.050 | 3,783,100 |
| 2021-12-15 | 4.110 | 4.130 | 4.070 | 4.070 | 4.070 | 3,391,384 |
| 2021-12-14 | 4.110 | 4.180 | 4.070 | 4.120 | 4.120 | 3,640,060 |
| 2021-12-13 | 4.080 | 4.130 | 4.060 | 4.100 | 4.100 | 3,580,835 |
| 2021-12-10 | 4.030 | 4.100 | 4.000 | 4.090 | 4.090 | 3,906,564 |
| 2021-12-09 | 4.000 | 4.060 | 3.980 | 4.030 | 4.030 | 3,178,500 |
| 2021-12-08 | 4.050 | 4.050 | 3.980 | 4.000 | 4.000 | 3,490,306 |
| 2021-12-07 | 4.060 | 4.090 | 3.990 | 4.040 | 4.040 | 3,456,800 |
| 2021-12-06 | 4.120 | 4.130 | 4.050 | 4.050 | 4.050 | 4,180,700 |
| 2021-12-03 | 4.050 | 4.130 | 4.040 | 4.080 | 4.080 | 2,786,475 |
| 2021-12-02 | 4.120 | 4.140 | 4.050 | 4.050 | 4.050 | 3,745,877 |
| 2021-12-01 | 4.130 | 4.130 | 4.070 | 4.120 | 4.120 | 3,066,585 |
| 2021-11-30 | 4.090 | 4.120 | 4.040 | 4.120 | 4.120 | 2,927,150 |
| 2021-11-29 | 4.160 | 4.220 | 4.070 | 4.070 | 4.070 | 4,948,900 |
| 2021-11-26 | 4.190 | 4.230 | 4.110 | 4.150 | 4.150 | 5,201,902 |
| 2021-11-25 | 4.160 | 4.260 | 4.090 | 4.210 | 4.210 | 8,860,400 |
| 2021-11-24 | 4.140 | 4.220 | 4.120 | 4.130 | 4.130 | 4,957,807 |
| 2021-11-23 | 4.310 | 4.330 | 4.130 | 4.170 | 4.170 | 9,198,789 |
| 2021-11-22 | 4.030 | 4.310 | 4.010 | 4.280 | 4.280 | 14,582,058 |
| 2021-11-19 | 4.000 | 4.050 | 3.970 | 4.020 | 4.020 | 3,315,377 |
| 2021-11-18 | 4.030 | 4.070 | 4.000 | 4.030 | 4.030 | 4,005,900 |
| 2021-11-17 | 4.060 | 4.090 | 4.020 | 4.040 | 4.040 | 3,991,098 |
| 2021-11-16 | 4.110 | 4.150 | 4.050 | 4.070 | 4.070 | 6,145,966 |
| 2021-11-15 | 3.950 | 4.110 | 3.930 | 4.100 | 4.100 | 9,905,350 |
| 2021-11-12 | 3.980 | 4.010 | 3.810 | 3.950 | 3.950 | 6,112,299 |
| 2021-11-11 | 3.960 | 4.020 | 3.900 | 3.970 | 3.970 | 5,724,200 |
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.