Tianjin Lisheng Pharmaceutical Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	15.030	15.240	15.000	15.210	11.831	888,120
2024-07-25	14.940	15.120	14.850	15.030	11.691	1,052,889
2024-07-24	15.040	15.110	14.910	14.980	11.652	1,421,097
2024-07-23	15.490	15.500	15.100	15.100	11.745	2,452,450
2024-07-22	15.390	15.570	15.320	15.490	12.048	1,065,202
2024-07-19	15.490	15.600	15.410	15.440	12.010	1,587,722
2024-07-18	15.410	15.560	15.180	15.530	12.080	1,568,304
2024-07-17	15.390	15.520	15.210	15.380	11.963	1,322,712
2024-07-16	15.480	15.480	15.310	15.370	11.955	1,243,512
2024-07-15	15.680	15.770	15.400	15.430	12.002	1,523,544
2024-07-12	15.740	15.890	15.660	15.740	12.243	1,178,136
2024-07-11	15.540	15.780	15.410	15.750	12.251	2,356,392
2024-07-10	15.450	15.620	15.250	15.270	11.877	1,623,902
2024-07-09	15.420	15.530	15.050	15.500	12.056	1,660,416
2024-07-08	15.900	15.960	15.300	15.350	11.940	1,929,912
2024-07-05	15.370	15.940	15.270	15.890	12.360	1,928,161
2024-07-04	15.750	15.800	15.390	15.420	11.994	1,934,520
2024-07-03	15.960	16.100	15.730	15.750	12.251	1,864,912
2024-07-02	15.930	16.130	15.930	16.060	12.492	1,371,361
2024-07-01	15.730	16.050	15.700	16.000	12.445	2,042,128
2024-06-28	15.780	16.030	15.660	15.810	12.297	1,547,282
2024-06-27	16.140	16.170	15.760	15.790	12.282	1,384,404
2024-06-26	15.820	16.140	15.820	16.140	12.554	1,057,395
2024-06-25	15.750	16.040	15.720	15.900	12.367	1,509,218
2024-06-24	16.430	16.430	15.740	15.790	12.282	2,198,904
2024-06-21	16.310	16.550	16.250	16.450	12.795	999,240
2024-06-20	16.700	16.860	16.320	16.360	12.725	1,475,040
2024-06-19	16.960	16.960	16.720	16.740	13.021	966,864
2024-06-18	16.980	17.000	16.720	16.880	13.130	1,417,652
2024-06-17	16.330	17.070	16.330	16.860	13.114	2,790,108
2024-06-14	16.610	16.610	16.230	16.500	12.834	1,940,136
2024-06-13	16.890	16.920	16.520	16.600	12.912	1,368,084
2024-06-12	16.600	16.960	16.480	16.890	13.137	1,827,864
2024-06-11	16.500	16.650	16.200	16.610	12.920	1,765,296
2024-06-07	16.450	16.710	16.330	16.650	12.951	2,393,389
2024-06-06	16.690	16.810	16.050	16.280	12.663	3,353,676
2024-06-05	16.950	17.140	16.630	16.660	12.959	2,355,339
2024-06-04	17.080	17.180	16.910	17.140	13.332	1,942,992
2024-06-03	17.500	17.590	16.950	17.080	13.285	2,597,377
2024-05-31	17.570	17.630	17.440	17.590	13.682	1,606,932
2024-05-30	17.680	17.780	17.310	17.460	13.581	2,204,482
2024-05-29	17.520	17.760	17.350	17.660	13.736	2,049,279
2024-05-28	17.860	17.860	17.410	17.550	13.651	2,876,914
2024-05-27	25.440	25.760	25.270	25.630	13.907	2,483,602
2024-05-24	25.610	25.950	25.540	25.590	13.885	2,382,276
2024-05-23	26.450	26.480	25.450	25.550	13.863	4,121,040
2024-05-22	26.190	26.550	26.160	26.440	14.346	3,433,242
2024-05-21	25.880	26.150	25.840	26.050	14.135	1,957,425
2024-05-20	25.900	26.080	25.800	25.980	14.097	2,031,477
2024-05-17	25.900	26.100	25.800	25.970	14.091	1,821,456
2024-05-16	25.860	26.100	25.820	25.900	14.053	1,991,976
2024-05-15	26.400	26.400	25.810	25.870	14.037	2,585,016
2024-05-14	26.240	26.560	26.040	26.390	14.319	2,435,328
2024-05-13	26.180	26.390	25.940	26.100	14.162	3,279,553
2024-05-10	26.910	26.910	26.260	26.290	14.265	3,875,222
2024-05-09	26.320	27.150	26.300	26.800	14.542	4,853,790
2024-05-08	26.210	26.680	26.120	26.400	14.325	4,167,698
2024-05-07	26.330	26.560	26.030	26.360	14.303	4,082,332
2024-05-06	25.780	26.420	25.550	26.420	14.335	5,918,384
2024-04-30	25.350	25.550	25.160	25.450	13.809	4,366,518

← NewerPage 10 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-28	0.7200 CNY
2026-02-11	0.3000 CNY
2025-04-29	0.3500 CNY
2024-05-28	0.5992 CNY
2023-06-30	0.3000 CNY
2022-06-20	0.3000 CNY
2021-06-11	0.1000 CNY
2020-07-08	0.3000 CNY
2019-06-13	0.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.