Tonghua Golden-Horse Pharmaceutical Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 15.460 | 15.680 | 15.270 | 15.440 | 15.440 | 20,856,787 |
| 2024-10-29 | 16.250 | 16.300 | 15.560 | 15.580 | 15.580 | 27,517,272 |
| 2024-10-28 | 15.710 | 16.450 | 15.610 | 16.240 | 16.240 | 28,309,088 |
| 2024-10-25 | 15.450 | 15.980 | 15.400 | 15.790 | 15.790 | 26,616,774 |
| 2024-10-24 | 15.600 | 15.780 | 15.410 | 15.480 | 15.480 | 16,285,060 |
| 2024-10-23 | 15.700 | 15.920 | 15.510 | 15.670 | 15.670 | 22,848,588 |
| 2024-10-22 | 15.610 | 15.980 | 15.400 | 15.780 | 15.780 | 26,904,242 |
| 2024-10-21 | 15.750 | 15.930 | 15.420 | 15.530 | 15.530 | 29,393,891 |
| 2024-10-18 | 15.080 | 15.800 | 15.010 | 15.470 | 15.470 | 29,568,058 |
| 2024-10-17 | 15.250 | 15.490 | 15.020 | 15.150 | 15.150 | 21,820,152 |
| 2024-10-16 | 15.510 | 15.990 | 15.150 | 15.360 | 15.360 | 43,402,100 |
| 2024-10-15 | 15.180 | 15.530 | 14.850 | 14.860 | 14.860 | 24,353,121 |
| 2024-10-14 | 14.500 | 15.330 | 14.110 | 15.280 | 15.280 | 34,409,719 |
| 2024-10-11 | 14.920 | 14.920 | 14.010 | 14.220 | 14.220 | 24,107,419 |
| 2024-10-10 | 15.070 | 15.510 | 14.810 | 14.900 | 14.900 | 30,960,514 |
| 2024-10-09 | 16.250 | 16.260 | 14.910 | 14.930 | 14.930 | 47,243,302 |
| 2024-10-08 | 18.180 | 18.180 | 15.960 | 16.570 | 16.570 | 70,734,165 |
| 2024-09-30 | 15.750 | 16.760 | 15.640 | 16.530 | 16.530 | 54,775,800 |
| 2024-09-27 | 14.590 | 15.770 | 14.580 | 15.490 | 15.490 | 34,522,100 |
| 2024-09-26 | 14.020 | 14.530 | 13.910 | 14.520 | 14.520 | 19,998,200 |
| 2024-09-25 | 14.150 | 14.540 | 14.030 | 14.080 | 14.080 | 23,985,901 |
| 2024-09-24 | 13.800 | 14.140 | 13.640 | 14.140 | 14.140 | 18,200,500 |
| 2024-09-23 | 13.930 | 14.030 | 13.700 | 13.730 | 13.730 | 9,505,700 |
| 2024-09-20 | 13.990 | 14.070 | 13.700 | 13.860 | 13.860 | 11,969,388 |
| 2024-09-19 | 13.800 | 14.280 | 13.750 | 14.070 | 14.070 | 20,590,570 |
| 2024-09-18 | 13.690 | 14.340 | 13.530 | 13.770 | 13.770 | 24,501,306 |
| 2024-09-13 | 13.970 | 14.080 | 13.570 | 13.570 | 13.570 | 12,820,500 |
| 2024-09-12 | 14.020 | 14.350 | 13.950 | 14.000 | 14.000 | 11,215,348 |
| 2024-09-11 | 14.090 | 14.280 | 13.910 | 14.080 | 14.080 | 10,950,200 |
| 2024-09-10 | 14.480 | 14.560 | 14.040 | 14.190 | 14.190 | 13,805,302 |
| 2024-09-09 | 14.530 | 14.680 | 14.220 | 14.470 | 14.470 | 15,933,100 |
| 2024-09-06 | 15.180 | 15.210 | 14.570 | 14.630 | 14.630 | 20,415,159 |
| 2024-09-05 | 15.160 | 15.470 | 15.100 | 15.160 | 15.160 | 14,843,580 |
| 2024-09-04 | 15.500 | 15.750 | 15.140 | 15.220 | 15.220 | 22,123,521 |
| 2024-09-03 | 16.280 | 16.280 | 15.510 | 15.640 | 15.640 | 33,609,030 |
| 2024-09-02 | 16.860 | 17.500 | 15.840 | 16.290 | 16.290 | 76,357,921 |
| 2024-08-30 | 15.500 | 15.990 | 15.280 | 15.990 | 15.990 | 24,785,578 |
| 2024-08-29 | 13.970 | 14.540 | 13.550 | 14.540 | 14.540 | 30,160,592 |
| 2024-08-28 | 13.290 | 13.450 | 13.140 | 13.220 | 13.220 | 7,486,650 |
| 2024-08-27 | 13.330 | 13.460 | 13.240 | 13.340 | 13.340 | 8,205,200 |
| 2024-08-26 | 13.280 | 13.490 | 12.930 | 13.330 | 13.330 | 9,823,850 |
| 2024-08-23 | 12.820 | 13.280 | 12.780 | 13.230 | 13.230 | 12,004,640 |
| 2024-08-22 | 13.010 | 13.090 | 12.660 | 12.860 | 12.860 | 14,318,600 |
| 2024-08-21 | 13.530 | 13.600 | 12.920 | 13.090 | 13.090 | 16,669,169 |
| 2024-08-20 | 13.800 | 13.970 | 13.420 | 13.600 | 13.600 | 14,594,700 |
| 2024-08-19 | 14.270 | 14.330 | 13.850 | 13.960 | 13.960 | 14,894,900 |
| 2024-08-16 | 14.110 | 14.520 | 14.110 | 14.370 | 14.370 | 10,735,145 |
| 2024-08-15 | 14.130 | 14.450 | 14.020 | 14.220 | 14.220 | 10,949,317 |
| 2024-08-14 | 14.140 | 14.220 | 13.960 | 14.120 | 14.120 | 6,262,451 |
| 2024-08-13 | 14.200 | 14.290 | 13.950 | 14.140 | 14.140 | 8,498,896 |
| 2024-08-12 | 14.250 | 14.410 | 14.060 | 14.300 | 14.300 | 10,583,053 |
| 2024-08-09 | 14.400 | 14.550 | 14.240 | 14.260 | 14.260 | 10,955,600 |
| 2024-08-08 | 14.600 | 14.950 | 14.360 | 14.440 | 14.440 | 20,005,907 |
| 2024-08-07 | 14.340 | 14.640 | 14.240 | 14.520 | 14.520 | 12,362,960 |
| 2024-08-06 | 14.420 | 14.540 | 14.200 | 14.390 | 14.390 | 10,670,895 |
| 2024-08-05 | 14.260 | 14.840 | 14.110 | 14.280 | 14.280 | 18,642,700 |
| 2024-08-02 | 14.290 | 14.650 | 14.150 | 14.460 | 14.460 | 14,776,058 |
| 2024-08-01 | 14.370 | 14.780 | 14.210 | 14.400 | 14.400 | 17,959,364 |
| 2024-07-31 | 13.530 | 14.400 | 13.410 | 14.370 | 14.370 | 28,062,792 |
| 2024-07-30 | 13.700 | 13.860 | 12.960 | 13.650 | 13.650 | 26,589,685 |
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.