Tianjin Lisheng Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	22.330	22.690	21.910	22.680	12.306	4,002,432
2024-01-23	22.260	22.690	21.840	22.290	12.095	5,044,557
2024-01-22	23.510	23.600	22.160	22.310	12.105	5,880,668
2024-01-19	23.930	24.110	23.390	23.480	12.740	5,720,106
2024-01-18	24.760	24.770	23.290	24.030	13.039	9,220,189
2024-01-17	25.290	25.440	24.890	24.900	13.511	2,166,024
2024-01-16	25.580	25.580	24.960	25.300	13.728	2,267,924
2024-01-15	25.140	25.720	25.140	25.500	13.836	2,340,576
2024-01-12	26.030	26.030	25.370	25.400	13.782	2,724,960
2024-01-11	25.850	25.990	25.480	25.900	14.053	2,257,886
2024-01-10	26.080	26.090	25.630	25.670	13.929	1,930,152
2024-01-09	25.930	26.150	25.690	26.040	14.129	2,223,498
2024-01-08	26.670	26.670	25.820	25.850	14.026	2,279,202
2024-01-05	26.990	27.100	26.460	26.540	14.401	2,478,000
2024-01-04	26.810	27.070	26.630	27.020	14.661	2,675,736
2024-01-03	27.050	27.270	26.620	26.820	14.553	4,099,883
2024-01-02	26.660	27.450	26.180	27.140	14.726	6,016,595
2023-12-29	25.880	26.150	25.800	26.100	14.162	2,175,768
2023-12-28	25.840	25.990	25.460	25.900	14.053	2,590,057
2023-12-27	25.380	25.720	25.350	25.690	13.939	1,373,064
2023-12-26	26.000	26.110	25.320	25.400	13.782	2,002,560
2023-12-25	25.800	25.800	25.390	25.720	13.956	2,087,064
2023-12-22	26.180	26.180	25.580	25.660	13.923	2,474,136
2023-12-21	26.180	26.340	25.650	26.180	14.205	2,733,864
2023-12-20	26.470	26.590	26.140	26.160	14.194	2,414,160
2023-12-19	26.280	26.490	26.130	26.420	14.335	1,995,168
2023-12-18	26.610	26.770	26.260	26.350	14.297	3,007,872
2023-12-15	27.060	27.220	26.350	26.560	14.411	4,266,729
2023-12-14	27.340	27.390	27.070	27.130	14.721	2,432,640
2023-12-13	26.800	27.560	26.690	27.070	14.688	3,342,528
2023-12-12	27.070	27.070	26.620	26.800	14.542	2,499,672
2023-12-11	26.510	26.900	26.310	26.810	14.547	3,542,322
2023-12-08	26.880	27.010	26.510	26.560	14.411	3,196,636
2023-12-07	27.180	27.190	26.800	26.930	14.612	2,711,016
2023-12-06	27.190	27.350	26.800	27.060	14.683	2,532,690
2023-12-05	27.350	27.590	27.100	27.210	14.764	3,062,310
2023-12-04	27.590	27.870	27.390	27.410	14.873	2,852,304
2023-12-01	27.800	28.070	27.470	27.580	14.965	3,769,920
2023-11-30	27.420	27.970	27.360	27.880	15.128	3,125,789
2023-11-29	27.500	27.650	27.330	27.440	14.889	2,719,248
2023-11-28	27.380	27.680	26.880	27.480	14.911	3,625,772
2023-11-27	27.740	28.300	27.410	27.450	14.894	6,448,758
2023-11-24	27.300	27.690	27.240	27.450	14.894	3,628,984
2023-11-23	27.090	27.350	27.030	27.300	14.813	2,501,212
2023-11-22	27.030	27.200	26.910	26.910	14.601	2,349,508
2023-11-21	27.350	27.440	26.960	26.990	14.645	3,372,611
2023-11-20	26.950	27.270	26.900	27.240	14.780	3,278,513
2023-11-17	26.590	26.950	26.460	26.880	14.585	3,012,292
2023-11-16	26.590	26.740	26.420	26.600	14.433	2,228,358
2023-11-15	26.550	26.700	26.490	26.620	14.444	2,318,764
2023-11-14	26.550	26.570	26.310	26.450	14.352	1,910,707
2023-11-13	26.580	26.730	26.250	26.550	14.406	2,941,512
2023-11-10	26.220	26.600	26.110	26.480	14.368	2,249,016
2023-11-09	26.820	26.970	26.340	26.360	14.303	2,719,753
2023-11-08	26.560	26.900	26.370	26.670	14.471	3,159,576
2023-11-07	26.310	26.650	26.310	26.460	14.357	2,525,040
2023-11-06	26.300	26.590	26.190	26.560	14.411	3,728,304
2023-11-03	26.810	26.840	26.080	26.180	14.205	4,949,953
2023-11-02	27.170	27.280	26.560	26.610	14.439	5,241,773
2023-11-01	27.030	27.450	26.840	27.180	14.748	7,016,493

← NewerPage 12 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.