Tianjin Lisheng Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	26.660	27.770	26.540	27.030	14.666	13,432,770
2023-10-30	26.170	26.770	25.730	26.650	14.460	15,043,726
2023-10-27	24.350	25.310	24.280	25.300	13.728	4,891,249
2023-10-26	24.170	24.440	24.000	24.350	13.212	1,509,648
2023-10-25	24.200	24.400	24.040	24.230	13.147	1,720,472
2023-10-24	23.380	24.130	23.360	24.070	13.060	2,753,856
2023-10-23	23.980	24.200	23.200	23.350	12.670	3,034,730
2023-10-20	24.710	24.710	23.920	24.000	13.022	3,831,762
2023-10-19	24.920	24.970	24.620	24.740	13.424	2,939,664
2023-10-18	25.200	25.350	24.780	24.850	13.484	2,813,832
2023-10-17	25.300	25.460	24.960	25.220	13.684	3,166,296
2023-10-16	25.390	25.490	25.100	25.200	13.674	2,506,056
2023-10-13	25.010	25.380	24.990	25.300	13.728	3,835,127
2023-10-12	24.850	25.260	24.850	25.090	13.614	2,719,752
2023-10-11	24.580	25.110	24.580	24.920	13.522	3,351,610
2023-10-10	25.000	25.010	24.480	24.670	13.386	3,291,566
2023-10-09	24.900	25.010	24.630	24.890	13.505	2,953,776
2023-09-28	24.980	25.180	24.750	24.890	13.505	3,320,054
2023-09-27	24.520	25.130	24.520	24.980	13.554	4,009,079
2023-09-26	24.600	24.760	24.410	24.570	13.332	2,843,744
2023-09-25	24.300	24.800	24.210	24.670	13.386	4,474,375
2023-09-22	24.070	24.370	24.020	24.280	13.174	3,049,368
2023-09-21	24.250	24.400	24.110	24.110	13.082	2,767,734
2023-09-20	24.610	24.650	24.270	24.300	13.185	3,204,463
2023-09-19	24.360	24.960	24.360	24.750	13.429	6,526,831
2023-09-18	24.420	24.500	24.210	24.350	13.212	3,274,997
2023-09-15	24.010	24.690	24.010	24.510	13.299	5,764,582
2023-09-14	24.000	24.290	23.960	24.060	13.055	2,458,243
2023-09-13	24.300	24.500	23.880	24.020	13.033	3,982,473
2023-09-12	24.050	24.610	24.010	24.470	13.277	5,153,505
2023-09-11	23.920	24.300	23.860	24.150	13.104	4,376,196
2023-09-08	23.990	24.120	23.780	23.850	12.941	3,661,919
2023-09-07	24.250	24.560	24.020	24.030	13.039	4,331,172
2023-09-06	24.910	24.920	24.410	24.450	13.267	6,586,823
2023-09-05	25.090	25.140	24.830	24.960	13.543	4,990,571
2023-09-04	24.910	25.500	24.800	25.150	13.646	6,160,822
2023-09-01	25.660	25.680	24.900	24.910	13.516	10,739,927
2023-08-31	25.670	26.270	25.420	25.990	14.102	12,203,661
2023-08-30	26.350	26.360	25.570	25.860	14.032	17,128,980
2023-08-29	27.620	27.620	26.350	26.770	14.525	21,023,493
2023-08-28	27.190	28.800	26.720	28.500	15.464	29,453,178
2023-08-25	26.460	27.870	25.950	26.600	14.433	30,687,520
2023-08-24	23.990	25.410	23.050	25.340	13.749	18,842,502
2023-08-23	23.320	24.790	23.180	24.350	13.212	9,219,949
2023-08-22	23.430	23.650	22.720	23.140	12.556	3,002,729
2023-08-21	23.320	23.740	23.290	23.290	12.637	1,337,280
2023-08-18	23.900	23.900	23.400	23.400	12.697	1,628,256
2023-08-17	23.670	23.850	23.480	23.780	12.903	1,270,096
2023-08-16	23.870	24.060	23.700	23.780	12.903	1,391,880
2023-08-15	23.630	23.980	23.550	23.880	12.957	1,641,764
2023-08-14	23.500	23.840	23.370	23.640	12.827	1,935,528
2023-08-11	23.640	24.010	23.500	23.620	12.816	2,130,011
2023-08-10	23.510	23.740	23.380	23.570	12.789	1,640,938
2023-08-09	23.300	23.790	23.300	23.650	12.833	2,540,163
2023-08-08	23.110	23.410	22.950	23.360	12.675	2,374,512
2023-08-07	24.000	24.000	22.960	23.100	12.534	5,241,096
2023-08-04	24.620	24.720	24.040	24.080	13.066	2,348,307
2023-08-03	24.240	24.690	24.210	24.650	13.375	2,423,905
2023-08-02	24.530	24.650	24.200	24.300	13.185	1,787,856
2023-08-01	24.820	24.900	24.570	24.630	13.364	2,017,512

← NewerPage 13 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.