Tianjin Lisheng Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	24.820	24.900	24.570	24.630	13.364	2,017,512
2023-07-31	25.230	25.230	24.690	24.820	13.467	3,003,416
2023-07-28	24.990	25.200	24.880	25.130	13.636	1,499,232
2023-07-27	25.420	25.420	25.000	25.080	13.608	1,544,424
2023-07-26	25.160	25.510	25.100	25.320	13.739	1,900,416
2023-07-25	25.050	25.220	24.920	25.160	13.652	2,053,196
2023-07-24	24.780	25.120	24.780	25.030	13.581	1,583,452
2023-07-21	24.670	24.970	24.520	24.860	13.489	1,574,191
2023-07-20	25.000	25.090	24.600	24.600	13.348	1,428,771
2023-07-19	25.080	25.080	24.830	24.970	13.549	1,224,740
2023-07-18	25.010	25.140	24.680	25.080	13.608	2,269,848
2023-07-17	24.920	25.000	24.380	24.940	13.532	2,049,941
2023-07-14	24.910	24.980	24.650	24.890	13.505	1,986,936
2023-07-13	24.810	24.910	24.530	24.820	13.467	1,476,889
2023-07-12	24.880	25.070	24.680	24.710	13.408	1,579,371
2023-07-11	24.930	25.120	24.780	24.970	13.549	1,529,472
2023-07-10	25.100	25.200	24.830	24.910	13.516	1,943,595
2023-07-07	25.000	25.320	24.800	25.100	13.619	2,785,440
2023-07-06	25.190	25.340	24.800	24.970	13.549	2,439,906
2023-07-05	24.880	25.150	24.740	25.060	13.598	2,979,290
2023-07-04	24.600	24.870	24.590	24.790	13.451	2,581,676
2023-07-03	24.400	25.170	24.340	24.700	13.402	3,710,585
2023-06-30	24.170	24.620	24.170	24.400	13.239	2,086,778
2023-06-29	24.260	24.660	24.180	24.370	13.060	1,575,504
2023-06-28	23.980	24.350	23.700	24.320	13.034	1,558,872
2023-06-27	23.510	24.160	23.480	24.070	12.900	1,710,240
2023-06-26	23.750	23.960	23.410	23.440	12.562	1,745,570
2023-06-21	24.190	24.250	23.800	23.800	12.755	1,625,517
2023-06-20	24.300	24.500	24.100	24.140	12.937	1,657,656
2023-06-19	24.510	24.700	24.300	24.340	13.044	1,765,848
2023-06-16	24.800	25.050	24.610	24.630	13.200	2,244,396
2023-06-15	24.780	24.840	24.370	24.690	13.232	2,784,828
2023-06-14	24.230	25.100	24.160	24.860	13.323	4,976,496
2023-06-13	24.340	24.600	24.100	24.240	12.991	1,866,816
2023-06-12	25.250	25.290	24.050	24.370	13.060	3,060,761
2023-06-09	24.150	24.870	23.970	24.680	13.227	2,816,886
2023-06-08	24.350	24.450	24.010	24.070	12.900	1,321,667
2023-06-07	24.080	24.500	24.000	24.230	12.985	1,969,789
2023-06-06	24.700	24.700	24.090	24.090	12.910	1,923,600
2023-06-05	24.510	24.760	24.380	24.720	13.248	1,821,960
2023-06-02	24.500	24.700	24.380	24.510	13.135	1,835,334
2023-06-01	24.710	24.840	24.320	24.370	13.060	2,057,832
2023-05-31	24.840	25.170	24.670	24.700	13.237	1,731,912
2023-05-30	24.900	24.960	24.520	24.840	13.312	2,942,205
2023-05-29	25.260	25.420	24.830	24.920	13.355	5,049,078
2023-05-26	24.900	25.700	24.680	25.660	13.752	5,040,524
2023-05-25	24.770	25.010	24.430	24.760	13.269	1,621,032
2023-05-24	24.840	24.970	24.520	24.780	13.280	2,223,501
2023-05-23	25.040	25.260	24.830	24.840	13.312	2,056,993
2023-05-22	24.930	25.280	24.860	25.000	13.398	1,399,151
2023-05-19	24.930	25.070	24.650	24.980	13.387	2,001,854
2023-05-18	24.980	25.300	24.750	24.970	13.382	2,022,688
2023-05-17	25.100	25.320	24.840	25.110	13.457	3,202,768
2023-05-16	24.800	25.550	24.800	25.160	13.484	3,936,576
2023-05-15	24.670	25.500	24.460	24.830	13.307	4,485,936
2023-05-12	24.390	24.790	24.300	24.600	13.184	2,762,650
2023-05-11	24.200	24.780	23.900	24.620	13.194	6,456,465
2023-05-10	25.300	26.080	23.840	24.000	12.862	7,152,626
2023-05-09	24.940	24.960	24.200	24.510	13.135	4,540,107
2023-05-08	24.280	25.880	24.260	24.840	13.312	7,840,205

← NewerPage 14 of 21 · 1,219 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.