Tianjin Lisheng Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	24.380	24.530	23.990	24.150	12.942	2,620,351
2023-05-04	23.990	24.450	23.850	24.400	13.076	3,512,831
2023-04-28	23.800	24.100	23.510	24.000	12.862	4,708,824
2023-04-27	22.910	24.150	22.800	23.780	12.744	6,486,118
2023-04-26	21.660	23.000	21.540	22.900	12.273	3,996,709
2023-04-25	22.730	22.730	21.560	21.780	11.672	2,953,440
2023-04-24	22.570	23.180	22.570	22.730	12.182	2,329,493
2023-04-21	22.580	22.890	22.500	22.550	12.085	1,676,715
2023-04-20	22.810	22.880	22.420	22.560	12.090	1,391,285
2023-04-19	23.020	23.150	22.780	22.850	12.246	1,294,945
2023-04-18	23.330	23.330	23.020	23.080	12.369	1,519,392
2023-04-17	23.150	23.480	22.900	23.340	12.508	1,940,400
2023-04-14	23.180	23.340	22.940	23.170	12.417	1,329,384
2023-04-13	22.970	23.190	22.830	23.140	12.401	2,012,172
2023-04-12	22.670	23.140	22.610	22.950	12.299	1,709,064
2023-04-11	22.780	22.870	22.560	22.670	12.149	1,332,072
2023-04-10	23.060	23.250	22.730	22.800	12.219	2,070,600
2023-04-07	22.710	22.970	22.680	22.900	12.273	1,611,792
2023-04-06	22.770	23.000	22.610	22.710	12.171	1,863,792
2023-04-04	22.980	23.020	22.720	22.750	12.192	1,495,200
2023-04-03	22.830	23.040	22.750	22.890	12.267	1,587,432
2023-03-31	22.590	23.040	22.550	22.830	12.235	1,954,176
2023-03-30	22.690	22.720	22.430	22.470	12.042	1,581,431
2023-03-29	23.060	23.090	22.500	22.750	12.192	1,859,929
2023-03-28	23.000	23.020	22.770	22.960	12.305	1,545,321
2023-03-27	23.030	23.030	22.670	22.920	12.283	1,585,080
2023-03-24	23.510	23.650	22.890	22.910	12.278	3,534,963
2023-03-23	23.680	23.810	23.360	23.510	12.599	1,661,375
2023-03-22	23.430	23.690	23.430	23.670	12.685	1,296,960
2023-03-21	23.200	23.460	23.160	23.440	12.562	1,606,920
2023-03-20	23.490	23.490	23.020	23.150	12.407	1,941,251
2023-03-17	23.600	23.840	23.300	23.410	12.546	2,452,294
2023-03-16	23.500	23.850	23.390	23.560	12.626	1,585,920
2023-03-15	23.410	23.860	23.410	23.640	12.669	1,847,832
2023-03-14	23.520	23.890	23.220	23.320	12.498	2,214,240
2023-03-13	23.430	23.590	23.260	23.520	12.605	1,794,925
2023-03-10	23.860	23.910	23.480	23.530	12.610	3,064,152
2023-03-09	24.200	24.210	23.900	23.950	12.835	2,265,659
2023-03-08	23.990	24.290	23.780	24.110	12.921	2,257,584
2023-03-07	25.250	25.330	23.980	24.060	12.894	5,170,702
2023-03-06	24.430	25.600	24.400	25.140	13.473	6,812,514
2023-03-03	24.430	24.530	24.220	24.420	13.087	1,632,447
2023-03-02	24.570	24.670	24.310	24.330	13.039	2,415,504
2023-03-01	25.000	25.000	24.520	24.620	13.194	2,920,335
2023-02-28	24.240	24.850	24.240	24.790	13.286	3,529,464
2023-02-27	24.780	24.930	24.330	24.500	13.130	2,929,147
2023-02-24	24.750	24.940	24.630	24.810	13.296	2,438,701
2023-02-23	24.700	24.840	24.540	24.680	13.227	2,202,649
2023-02-22	24.530	24.950	24.530	24.750	13.264	2,733,192
2023-02-21	24.540	24.790	24.470	24.640	13.205	2,191,896
2023-02-20	24.710	24.710	24.080	24.560	13.162	2,764,608
2023-02-17	24.330	24.700	24.330	24.510	13.135	3,748,248
2023-02-16	24.590	24.910	24.100	24.430	13.093	4,227,049
2023-02-15	24.860	24.960	24.570	24.610	13.189	3,039,288
2023-02-14	24.610	25.000	24.510	24.850	13.318	4,656,120
2023-02-13	24.360	24.490	24.190	24.470	13.114	2,665,824
2023-02-10	24.300	24.470	23.830	24.250	12.996	2,932,952
2023-02-09	24.120	24.320	24.010	24.300	13.023	2,331,774
2023-02-08	24.460	24.470	24.180	24.230	12.985	2,434,656
2023-02-07	24.500	24.520	24.140	24.240	12.991	2,888,862

← NewerPage 15 of 21 · 1,212 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.