Tianjin Lisheng Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	22.830	23.100	22.670	22.920	12.283	4,944,201
2022-11-03	23.000	23.130	22.600	22.840	12.240	5,507,374
2022-11-02	22.560	23.800	22.550	23.250	12.460	9,953,480
2022-11-01	22.910	23.310	22.140	22.880	12.262	9,166,080
2022-10-31	22.500	22.960	22.200	22.910	12.278	5,541,091
2022-10-28	22.980	23.350	22.320	22.410	12.010	6,329,430
2022-10-27	23.190	23.600	22.620	23.270	12.471	7,219,411
2022-10-26	22.380	23.280	22.310	23.130	12.396	8,669,762
2022-10-25	22.780	22.990	21.980	22.450	12.031	7,976,503
2022-10-24	23.610	23.710	22.660	22.970	12.310	7,135,877
2022-10-21	23.500	24.050	23.230	23.540	12.616	7,877,089
2022-10-20	23.790	24.740	23.500	23.720	12.712	11,684,564
2022-10-19	24.520	24.650	23.790	24.020	12.873	10,261,539
2022-10-18	24.860	25.020	24.010	24.680	13.227	12,656,249
2022-10-17	24.370	25.330	24.370	25.100	13.452	15,974,787
2022-10-14	24.750	25.980	24.520	24.720	13.248	18,375,952
2022-10-13	23.730	25.520	23.680	25.230	13.521	20,492,473
2022-10-12	23.630	25.000	23.200	24.250	12.996	19,128,910
2022-10-11	23.030	25.680	22.500	24.390	13.071	26,805,045
2022-10-10	23.930	23.930	23.710	23.930	12.825	11,336,954
2022-09-30	19.890	21.750	19.860	21.750	11.656	7,144,655
2022-09-29	19.810	20.150	19.710	19.770	10.595	2,523,381
2022-09-28	19.600	20.080	19.480	19.680	10.547	2,850,165
2022-09-27	18.950	19.630	18.900	19.620	10.515	2,565,529
2022-09-26	19.400	19.400	18.730	18.840	10.097	2,497,044
2022-09-23	19.990	19.990	19.240	19.380	10.386	2,585,194
2022-09-22	19.900	20.060	19.810	19.860	10.643	1,751,430
2022-09-21	19.950	20.100	19.620	20.020	10.729	1,810,032
2022-09-20	20.000	20.150	19.830	19.940	10.686	1,350,216
2022-09-19	20.460	20.460	19.770	19.880	10.654	2,521,337
2022-09-16	21.200	21.200	20.330	20.380	10.922	2,165,585
2022-09-15	21.660	21.710	20.990	21.220	11.372	1,942,249
2022-09-14	21.610	21.650	21.310	21.560	11.554	1,585,439
2022-09-13	21.900	21.900	21.600	21.680	11.619	1,826,018
2022-09-09	21.920	22.060	21.660	21.800	11.683	2,039,674
2022-09-08	22.140	22.140	21.700	21.770	11.667	2,214,895
2022-09-07	21.960	22.170	21.760	22.040	11.812	2,717,904
2022-09-06	21.490	22.250	21.250	21.960	11.769	5,916,792
2022-09-05	21.390	21.730	21.240	21.420	11.479	2,152,752
2022-09-02	21.170	21.470	21.050	21.380	11.458	2,948,568
2022-09-01	20.810	21.200	20.810	21.000	11.254	2,079,581
2022-08-31	21.230	21.270	20.780	20.860	11.179	1,890,245
2022-08-30	21.080	21.390	21.040	21.220	11.372	1,894,032
2022-08-29	20.850	21.030	20.450	21.020	11.265	1,366,008
2022-08-26	20.650	21.110	20.650	20.940	11.222	1,976,281
2022-08-25	20.880	21.040	20.510	20.750	11.120	2,026,259
2022-08-24	21.350	21.430	20.730	20.810	11.153	2,756,013
2022-08-23	21.270	21.420	21.150	21.380	11.458	1,395,024
2022-08-22	21.000	21.310	20.860	21.270	11.399	2,261,795
2022-08-19	21.180	21.310	20.950	20.980	11.244	1,987,440
2022-08-18	21.380	21.380	21.030	21.180	11.351	1,552,923
2022-08-17	21.300	21.450	21.180	21.210	11.367	1,240,680
2022-08-16	21.200	21.500	21.200	21.300	11.415	1,298,626
2022-08-15	21.510	21.520	21.190	21.290	11.410	1,942,920
2022-08-12	21.390	21.650	21.390	21.570	11.560	2,208,615
2022-08-11	20.910	21.600	20.820	21.440	11.490	3,555,414
2022-08-10	20.980	20.980	20.640	20.720	11.104	1,795,856
2022-08-09	21.450	21.450	20.810	20.920	11.211	3,014,760
2022-08-08	20.920	21.500	20.760	21.240	11.383	3,103,637
2022-08-05	20.230	20.960	20.150	20.940	11.222	3,207,340

← NewerPage 17 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.