Tianjin Lisheng Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	20.200	20.230	19.910	20.200	10.826	1,400,767
2022-08-03	20.000	20.450	19.840	19.990	10.713	2,393,329
2022-08-02	21.080	21.170	19.780	20.000	10.718	4,727,336
2022-08-01	21.120	21.250	20.870	21.200	11.361	2,174,828
2022-07-29	21.350	21.450	21.100	21.120	11.319	1,860,425
2022-07-28	21.500	21.560	21.300	21.330	11.431	1,923,922
2022-07-27	21.310	21.470	21.080	21.440	11.490	1,709,788
2022-07-26	21.410	21.540	21.000	21.290	11.410	1,711,095
2022-07-25	21.310	21.570	21.260	21.370	11.453	2,001,656
2022-07-22	21.650	21.750	21.170	21.310	11.420	2,292,751
2022-07-21	21.390	21.800	21.180	21.530	11.538	3,230,344
2022-07-20	21.240	21.530	21.070	21.320	11.426	2,453,796
2022-07-19	20.860	21.450	20.620	21.100	11.308	3,283,659
2022-07-18	20.300	20.830	20.270	20.750	11.120	2,515,294
2022-07-15	21.440	21.440	20.410	20.430	10.949	4,628,168
2022-07-14	20.950	21.820	20.700	21.420	11.479	4,720,712
2022-07-13	20.900	21.000	20.500	20.800	11.147	3,793,944
2022-07-12	21.590	21.950	21.000	21.020	11.265	6,331,768
2022-07-11	20.980	22.080	20.970	21.760	11.662	7,521,751
2022-07-08	20.750	21.050	20.720	20.850	11.174	1,805,160
2022-07-07	20.790	20.990	20.550	20.850	11.174	1,764,992
2022-07-06	21.030	21.040	20.600	20.790	11.142	2,269,848
2022-07-05	21.290	21.450	20.840	21.110	11.313	2,699,928
2022-07-04	21.010	21.340	20.890	21.290	11.410	2,148,343
2022-07-01	21.530	21.540	20.980	21.130	11.324	2,104,368
2022-06-30	21.160	21.510	21.160	21.220	11.372	1,923,012
2022-06-29	21.360	21.650	21.150	21.200	11.361	2,626,302
2022-06-28	21.280	21.420	21.090	21.380	11.458	2,557,509
2022-06-27	21.530	21.770	21.180	21.270	11.399	3,623,800
2022-06-24	21.500	21.960	21.330	21.500	11.522	5,367,846
2022-06-23	21.080	21.660	20.820	21.520	11.533	4,938,865
2022-06-22	20.820	21.280	20.640	21.180	11.351	4,264,748
2022-06-21	21.160	21.350	20.660	20.800	11.147	3,728,259
2022-06-20	20.610	21.240	20.410	21.180	11.351	3,573,573
2022-06-17	20.950	21.000	20.500	20.850	11.013	2,491,606
2022-06-16	20.760	21.090	20.720	20.970	11.077	2,261,491
2022-06-15	20.800	21.060	20.750	20.850	11.013	2,334,909
2022-06-14	20.850	20.920	20.260	20.750	10.960	2,231,544
2022-06-13	20.710	21.040	20.700	20.930	11.055	1,737,960
2022-06-10	20.620	21.030	20.620	20.900	11.040	1,942,918
2022-06-09	21.000	21.040	20.600	20.670	10.918	2,067,240
2022-06-08	21.240	21.380	20.750	20.970	11.077	2,913,456
2022-06-07	20.970	21.520	20.840	21.240	11.219	3,764,764
2022-06-06	20.720	21.010	20.600	20.990	11.087	2,488,048
2022-06-02	20.670	20.780	20.420	20.740	10.955	2,292,186
2022-06-01	20.420	20.880	20.300	20.760	10.966	3,293,571
2022-05-31	20.400	20.440	20.080	20.430	10.791	2,509,155
2022-05-30	20.210	20.390	20.100	20.390	10.770	2,256,050
2022-05-27	20.180	20.380	20.010	20.120	10.628	2,234,064
2022-05-26	20.200	20.300	19.930	20.160	10.649	1,625,400
2022-05-25	19.790	20.210	19.740	20.200	10.670	2,186,688
2022-05-24	20.750	20.770	19.720	19.760	10.437	3,390,826
2022-05-23	20.450	20.870	20.430	20.760	10.966	2,286,735
2022-05-20	20.410	20.900	20.160	20.450	10.802	3,224,257
2022-05-19	20.020	20.460	20.010	20.410	10.781	1,969,423
2022-05-18	20.510	20.750	20.300	20.370	10.760	2,572,752
2022-05-17	20.800	20.930	20.260	20.500	10.828	3,123,306
2022-05-16	21.120	21.340	20.810	20.810	10.992	3,115,734
2022-05-13	20.700	21.280	20.440	21.110	11.151	5,413,674
2022-05-12	19.960	20.650	19.810	20.530	10.844	3,929,353

← NewerPage 18 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.