Tonghua Golden-Horse Pharmaceutical Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 15.150 | 15.450 | 14.810 | 14.820 | 14.820 | 14,803,500 |
| 2025-01-22 | 14.740 | 15.150 | 14.670 | 15.060 | 15.060 | 13,339,043 |
| 2025-01-21 | 14.800 | 14.850 | 14.650 | 14.770 | 14.770 | 6,224,366 |
| 2025-01-20 | 14.860 | 15.120 | 14.710 | 14.750 | 14.750 | 9,696,750 |
| 2025-01-17 | 14.800 | 14.900 | 14.660 | 14.810 | 14.810 | 6,849,600 |
| 2025-01-16 | 15.140 | 15.170 | 14.750 | 14.810 | 14.810 | 10,547,605 |
| 2025-01-15 | 15.150 | 15.290 | 15.020 | 15.050 | 15.050 | 10,083,450 |
| 2025-01-14 | 14.480 | 15.200 | 14.390 | 15.180 | 15.180 | 18,780,304 |
| 2025-01-13 | 14.450 | 14.580 | 14.210 | 14.400 | 14.400 | 10,768,912 |
| 2025-01-10 | 14.890 | 15.080 | 14.600 | 14.620 | 14.620 | 11,221,246 |
| 2025-01-09 | 14.900 | 15.050 | 14.500 | 14.830 | 14.830 | 11,322,810 |
| 2025-01-08 | 15.110 | 15.270 | 14.620 | 15.040 | 15.040 | 15,949,800 |
| 2025-01-07 | 15.340 | 15.380 | 14.960 | 15.190 | 15.190 | 14,549,540 |
| 2025-01-06 | 15.430 | 15.570 | 15.160 | 15.470 | 15.470 | 15,146,659 |
| 2025-01-03 | 15.390 | 15.640 | 15.160 | 15.170 | 15.170 | 14,077,593 |
| 2025-01-02 | 15.680 | 15.840 | 15.190 | 15.450 | 15.450 | 16,933,794 |
| 2024-12-31 | 15.800 | 16.130 | 15.530 | 15.700 | 15.700 | 23,037,921 |
| 2024-12-30 | 15.120 | 16.070 | 14.630 | 16.000 | 16.000 | 30,858,700 |
| 2024-12-27 | 15.210 | 15.390 | 15.020 | 15.170 | 15.170 | 9,694,700 |
| 2024-12-26 | 15.190 | 15.380 | 15.060 | 15.230 | 15.230 | 10,537,133 |
| 2024-12-25 | 15.550 | 15.590 | 15.100 | 15.250 | 15.250 | 11,415,900 |
| 2024-12-24 | 15.160 | 15.490 | 15.120 | 15.440 | 15.440 | 11,422,593 |
| 2024-12-23 | 15.660 | 15.730 | 15.060 | 15.160 | 15.160 | 18,292,003 |
| 2024-12-20 | 15.390 | 15.830 | 15.290 | 15.730 | 15.730 | 16,484,550 |
| 2024-12-19 | 15.240 | 15.530 | 15.100 | 15.360 | 15.360 | 11,662,342 |
| 2024-12-18 | 15.500 | 15.540 | 15.200 | 15.340 | 15.340 | 11,960,027 |
| 2024-12-17 | 16.050 | 16.130 | 15.330 | 15.400 | 15.400 | 24,057,485 |
| 2024-12-16 | 16.240 | 16.600 | 16.040 | 16.150 | 16.150 | 20,905,560 |
| 2024-12-13 | 16.180 | 16.660 | 15.890 | 16.040 | 16.040 | 34,404,934 |
| 2024-12-12 | 15.910 | 16.260 | 15.840 | 16.210 | 16.210 | 27,272,803 |
| 2024-12-11 | 15.590 | 16.350 | 15.470 | 16.050 | 16.050 | 38,606,408 |
| 2024-12-10 | 16.040 | 16.050 | 15.530 | 15.580 | 15.580 | 32,714,896 |
| 2024-12-09 | 16.050 | 16.300 | 15.530 | 15.630 | 15.630 | 72,015,842 |
| 2024-12-06 | 14.330 | 15.790 | 14.300 | 15.790 | 15.790 | 65,075,652 |
| 2024-12-05 | 14.180 | 14.530 | 14.120 | 14.350 | 14.350 | 11,107,800 |
| 2024-12-04 | 14.510 | 14.510 | 14.150 | 14.230 | 14.230 | 11,399,876 |
| 2024-12-03 | 14.750 | 14.790 | 14.450 | 14.540 | 14.540 | 12,020,143 |
| 2024-12-02 | 14.410 | 14.780 | 14.410 | 14.760 | 14.760 | 15,815,225 |
| 2024-11-29 | 14.370 | 14.570 | 14.220 | 14.410 | 14.410 | 15,257,589 |
| 2024-11-28 | 14.350 | 14.810 | 14.350 | 14.440 | 14.440 | 18,612,263 |
| 2024-11-27 | 13.980 | 14.270 | 13.640 | 14.250 | 14.250 | 11,519,255 |
| 2024-11-26 | 13.810 | 14.210 | 13.750 | 13.990 | 13.990 | 12,501,451 |
| 2024-11-25 | 13.750 | 13.960 | 13.590 | 13.860 | 13.860 | 12,943,174 |
| 2024-11-22 | 14.330 | 14.350 | 13.680 | 13.740 | 13.740 | 15,791,515 |
| 2024-11-21 | 14.410 | 14.450 | 14.220 | 14.380 | 14.380 | 12,190,709 |
| 2024-11-20 | 14.420 | 14.610 | 14.360 | 14.440 | 14.440 | 12,744,610 |
| 2024-11-19 | 14.060 | 14.430 | 13.980 | 14.420 | 14.420 | 13,239,969 |
| 2024-11-18 | 14.500 | 14.560 | 13.800 | 14.020 | 14.020 | 24,629,658 |
| 2024-11-15 | 14.600 | 14.980 | 14.440 | 14.450 | 14.450 | 19,562,043 |
| 2024-11-14 | 15.410 | 15.490 | 14.870 | 14.890 | 14.890 | 20,813,783 |
| 2024-11-13 | 15.600 | 15.870 | 15.190 | 15.520 | 15.520 | 25,256,465 |
| 2024-11-12 | 15.680 | 15.940 | 15.560 | 15.700 | 15.700 | 34,165,245 |
| 2024-11-11 | 15.570 | 15.930 | 15.440 | 15.680 | 15.680 | 22,288,722 |
| 2024-11-08 | 15.560 | 15.940 | 15.400 | 15.600 | 15.600 | 25,660,201 |
| 2024-11-07 | 15.020 | 15.510 | 14.940 | 15.500 | 15.500 | 23,084,768 |
| 2024-11-06 | 15.400 | 15.600 | 15.020 | 15.210 | 15.210 | 24,554,547 |
| 2024-11-05 | 15.200 | 15.450 | 15.100 | 15.400 | 15.400 | 21,746,224 |
| 2024-11-04 | 14.790 | 15.410 | 14.790 | 15.230 | 15.230 | 17,088,700 |
| 2024-11-01 | 15.340 | 15.360 | 14.700 | 14.900 | 14.900 | 27,030,398 |
| 2024-10-31 | 15.460 | 15.540 | 15.200 | 15.340 | 15.340 | 20,880,045 |
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.