Tianjin Lisheng Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	24.910	25.370	24.820	25.350	13.755	4,195,309
2024-04-26	24.680	24.970	24.580	24.930	13.527	3,967,267
2024-04-25	24.700	25.020	24.660	24.760	13.435	4,416,592
2024-04-24	24.380	24.480	24.210	24.340	13.207	2,295,241
2024-04-23	24.180	24.600	24.130	24.330	13.201	2,497,340
2024-04-22	24.740	24.980	24.160	24.390	13.234	3,944,640
2024-04-19	24.620	25.250	24.330	25.010	13.570	5,053,097
2024-04-18	24.280	24.730	24.280	24.560	13.326	3,228,523
2024-04-17	23.550	24.400	23.550	24.400	13.239	3,426,192
2024-04-16	24.050	24.500	23.400	23.490	12.746	4,312,561
2024-04-15	24.800	24.990	24.000	24.340	13.207	4,431,804
2024-04-12	24.850	25.090	24.670	24.810	13.462	3,293,194
2024-04-11	24.530	25.390	24.210	24.980	13.554	4,651,921
2024-04-10	25.000	25.160	24.400	24.590	13.343	3,696,122
2024-04-09	24.800	25.160	24.570	25.120	13.630	3,483,095
2024-04-08	25.050	25.780	24.850	24.870	13.494	5,397,942
2024-04-03	25.040	25.230	24.870	25.210	13.679	4,237,186
2024-04-02	25.010	25.190	24.810	24.930	13.527	3,901,976
2024-04-01	24.800	25.080	24.610	25.060	13.598	5,089,561
2024-03-29	24.390	24.860	24.300	24.860	13.489	2,981,027
2024-03-28	24.210	24.720	23.950	24.450	13.267	3,979,778
2024-03-27	24.420	25.170	24.420	24.560	13.326	4,527,087
2024-03-26	24.450	24.640	24.080	24.590	13.343	4,633,075
2024-03-25	25.290	25.450	24.640	24.700	13.402	8,126,541
2024-03-22	25.110	26.180	24.730	25.250	13.701	11,306,294
2024-03-21	24.670	24.880	24.200	24.500	13.294	4,153,128
2024-03-20	24.310	25.100	24.210	24.810	13.462	4,026,086
2024-03-19	24.310	24.560	24.210	24.410	13.245	2,722,070
2024-03-18	23.970	24.350	23.930	24.330	13.201	3,730,937
2024-03-15	23.520	23.950	23.450	23.930	12.984	2,654,064
2024-03-14	23.750	24.190	23.330	23.550	12.778	3,179,904
2024-03-13	23.770	23.770	23.350	23.550	12.778	2,773,518
2024-03-12	23.080	23.720	23.050	23.680	12.849	4,426,020
2024-03-11	22.740	23.100	22.720	23.100	12.534	2,359,689
2024-03-08	22.670	22.990	22.510	22.750	12.344	2,094,634
2024-03-07	23.170	23.300	22.740	22.760	12.350	3,552,993
2024-03-06	22.440	22.980	22.380	22.770	12.355	2,944,907
2024-03-05	22.790	22.800	22.400	22.660	12.295	2,632,729
2024-03-04	22.800	22.960	22.560	22.890	12.420	3,140,113
2024-03-01	22.890	22.940	22.600	22.790	12.366	3,146,957
2024-02-29	22.300	22.960	22.230	22.900	12.426	3,992,696
2024-02-28	23.220	23.950	22.550	22.560	12.241	6,800,450
2024-02-27	22.740	23.200	22.740	23.200	12.588	4,760,301
2024-02-26	22.580	22.700	22.260	22.520	12.219	3,034,069
2024-02-23	22.390	22.460	22.110	22.400	12.154	3,479,281
2024-02-22	22.260	22.600	22.060	22.390	12.149	2,823,540
2024-02-21	21.790	22.580	21.720	22.250	12.073	3,153,857
2024-02-20	21.760	22.040	21.390	21.860	11.861	2,623,479
2024-02-19	21.400	22.010	21.130	21.820	11.840	4,874,032
2024-02-08	19.810	21.150	19.810	21.040	11.416	5,438,790
2024-02-07	20.000	20.370	19.450	19.690	10.684	6,393,256
2024-02-06	18.400	19.990	17.660	19.700	10.689	6,906,202
2024-02-05	19.880	19.880	18.210	18.680	10.136	6,616,735
2024-02-02	21.090	21.330	19.610	20.180	10.950	4,985,064
2024-02-01	21.490	21.500	20.780	21.090	11.443	4,143,956
2024-01-31	22.330	22.470	21.370	21.520	11.677	4,005,792
2024-01-30	23.200	23.480	22.340	22.470	12.192	2,841,746
2024-01-29	23.600	24.180	23.210	23.240	12.610	3,150,672
2024-01-26	23.560	23.950	23.350	23.460	12.729	3,138,386
2024-01-25	22.790	23.550	22.600	23.540	12.773	3,860,435

← NewerPage 11 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.