Tianjin Lisheng Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	24.530	24.660	24.300	24.350	13.050	3,114,555
2023-02-03	25.000	25.090	24.370	24.540	13.151	5,766,779
2023-02-02	24.890	25.350	24.500	25.280	13.548	7,736,492
2023-02-01	24.650	24.750	24.190	24.710	13.243	5,995,130
2023-01-31	24.410	24.970	23.840	24.480	13.119	11,070,706
2023-01-30	24.590	24.700	23.730	24.700	13.237	10,649,022
2023-01-20	22.270	22.480	22.230	22.450	12.031	2,127,118
2023-01-19	22.000	22.260	21.930	22.260	11.930	1,559,297
2023-01-18	21.960	22.090	21.900	22.000	11.790	1,229,827
2023-01-17	22.190	22.190	21.900	21.970	11.774	1,729,590
2023-01-16	21.960	22.220	21.870	22.200	11.897	2,724,938
2023-01-13	21.500	21.890	21.460	21.870	11.721	2,372,385
2023-01-12	21.660	21.760	21.420	21.430	11.485	1,589,694
2023-01-11	21.710	21.890	21.580	21.640	11.597	1,323,092
2023-01-10	21.940	21.940	21.680	21.750	11.656	1,937,061
2023-01-09	21.760	22.000	21.750	21.910	11.742	2,119,407
2023-01-06	21.970	22.070	21.710	21.760	11.662	3,125,408
2023-01-05	21.890	22.000	21.710	21.970	11.774	2,560,605
2023-01-04	21.950	22.080	21.700	21.890	11.731	3,013,920
2023-01-03	21.550	22.150	21.400	22.030	11.806	5,056,895
2022-12-30	21.340	21.510	21.210	21.290	11.410	2,479,819
2022-12-29	21.170	21.550	21.120	21.340	11.437	2,985,455
2022-12-28	21.460	21.700	21.060	21.350	11.442	3,640,481
2022-12-27	22.150	22.210	21.330	21.530	11.538	5,473,545
2022-12-26	22.530	22.560	21.860	22.190	11.892	4,757,615
2022-12-23	22.650	22.930	22.190	22.280	11.940	6,102,267
2022-12-22	24.500	24.650	22.510	22.700	12.165	14,505,845
2022-12-21	24.630	25.630	24.160	24.670	13.221	11,049,000
2022-12-20	25.500	25.680	24.390	24.560	13.162	9,144,159
2022-12-19	27.000	27.320	25.240	25.480	13.655	20,733,320
2022-12-16	23.750	26.250	23.730	26.250	14.068	16,103,492
2022-12-15	23.880	24.140	23.650	23.860	12.787	3,897,329
2022-12-14	24.800	24.800	23.840	23.960	12.841	7,624,443
2022-12-13	25.070	25.070	24.160	24.990	13.393	9,707,572
2022-12-12	24.580	25.200	24.500	25.110	13.457	10,287,004
2022-12-09	24.580	24.780	24.370	24.480	13.119	5,244,758
2022-12-08	25.000	25.030	24.450	24.650	13.210	7,247,264
2022-12-07	23.960	25.030	23.360	25.030	13.414	11,979,945
2022-12-06	24.110	25.100	23.850	23.950	12.835	8,931,716
2022-12-05	23.660	24.400	23.520	24.200	12.969	7,176,089
2022-12-02	23.410	23.580	23.280	23.450	12.567	3,839,787
2022-12-01	24.100	24.230	23.180	23.410	12.546	7,632,142
2022-11-30	24.440	24.790	23.640	23.780	12.744	8,356,152
2022-11-29	23.420	25.100	23.420	24.570	13.168	12,308,834
2022-11-28	24.420	25.500	23.700	23.890	12.803	10,674,466
2022-11-25	25.740	25.740	23.860	24.490	13.125	13,712,969
2022-11-24	23.550	23.870	23.370	23.660	12.680	3,904,526
2022-11-23	24.120	24.180	23.200	23.390	12.535	6,454,392
2022-11-22	24.650	25.160	23.830	24.120	12.926	8,603,538
2022-11-21	24.460	24.880	24.050	24.830	13.307	7,459,662
2022-11-18	24.400	25.130	24.220	24.520	13.141	9,997,024
2022-11-17	24.020	24.670	23.700	24.390	13.071	8,042,126
2022-11-16	24.280	24.780	23.810	23.900	12.809	8,497,986
2022-11-15	24.410	24.910	23.990	24.420	13.087	9,672,620
2022-11-14	23.160	24.700	22.870	24.530	13.146	14,331,186
2022-11-11	24.700	24.970	23.230	23.250	12.460	16,007,308
2022-11-10	24.130	24.620	23.800	24.270	13.007	10,731,082
2022-11-09	23.400	24.370	23.280	24.130	12.932	11,157,577
2022-11-08	22.960	24.380	22.450	23.530	12.610	12,383,720
2022-11-07	22.920	23.390	22.610	22.820	12.230	6,353,361

← NewerPage 16 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.