Tianjin Lisheng Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	20.290	20.720	20.130	20.130	10.633	5,197,054
2022-05-10	20.100	20.290	19.830	20.220	10.680	3,588,958
2022-05-09	19.660	20.400	19.520	20.400	10.776	4,837,707
2022-05-06	18.800	20.140	18.800	19.690	10.400	5,539,993
2022-05-05	19.010	19.660	18.890	19.410	10.253	3,918,368
2022-04-29	18.650	19.150	18.480	19.070	10.073	3,671,004
2022-04-28	18.600	18.850	18.110	18.340	9.687	3,452,576
2022-04-27	18.470	18.620	17.800	18.600	9.825	3,676,176
2022-04-26	18.600	18.980	18.280	18.500	9.772	3,264,567
2022-04-25	19.610	19.800	18.480	18.500	9.772	4,319,493
2022-04-22	20.220	20.300	19.620	19.830	10.474	2,803,923
2022-04-21	20.700	20.980	19.900	20.000	10.564	4,063,017
2022-04-20	21.250	21.450	20.680	20.830	11.003	3,187,129
2022-04-19	21.070	21.390	20.960	21.180	11.187	3,643,318
2022-04-18	21.080	21.250	20.650	21.130	11.161	2,847,264
2022-04-15	21.500	21.510	20.880	21.070	11.129	3,758,040
2022-04-14	21.650	21.960	21.480	21.510	11.362	3,100,253
2022-04-13	22.180	22.180	21.530	21.540	11.378	3,550,639
2022-04-12	22.100	22.290	21.600	22.200	11.726	3,249,457
2022-04-11	22.750	22.910	21.800	22.060	11.652	4,280,406
2022-04-08	23.110	23.260	22.720	22.860	12.075	4,034,987
2022-04-07	23.880	23.900	22.900	23.010	12.154	6,630,412
2022-04-06	23.520	24.240	23.500	23.650	12.492	6,093,858
2022-04-01	23.630	23.780	23.000	23.160	12.233	6,563,256
2022-03-31	23.360	24.980	23.210	23.870	12.608	10,563,354
2022-03-30	23.810	24.040	23.080	23.360	12.339	6,345,069
2022-03-29	23.900	24.360	23.650	24.000	12.677	6,261,160
2022-03-28	23.800	24.300	23.330	24.050	12.703	7,764,674
2022-03-25	25.200	25.290	23.890	24.120	12.740	11,880,010
2022-03-24	24.760	25.760	24.550	25.360	13.395	9,356,975
2022-03-23	24.650	25.240	24.400	25.060	13.237	8,654,447
2022-03-22	25.910	25.950	24.550	24.650	13.020	9,570,840
2022-03-21	25.500	26.220	25.410	25.910	13.686	12,317,244
2022-03-18	26.200	26.900	25.220	26.030	13.749	18,560,646
2022-03-17	24.380	26.820	24.010	25.970	13.718	23,288,126
2022-03-16	25.170	25.600	23.280	24.380	12.878	14,912,336
2022-03-15	26.200	26.200	24.730	24.820	13.110	15,868,734
2022-03-14	25.270	27.650	25.270	27.030	14.278	25,182,181
2022-03-11	26.020	26.780	25.330	25.650	13.549	25,133,468
2022-03-10	25.000	26.860	24.680	26.860	14.188	27,951,040
2022-03-09	22.350	24.420	22.020	24.420	12.899	19,736,314
2022-03-08	24.050	24.100	22.200	22.200	11.726	8,432,561
2022-03-07	24.410	24.990	23.360	23.360	12.339	11,438,836
2022-03-04	24.900	25.520	24.200	24.380	12.878	16,094,179
2022-03-03	23.700	23.870	23.120	23.530	12.429	8,576,142
2022-03-02	23.900	24.040	23.190	23.490	12.408	8,577,799
2022-03-01	24.050	24.760	23.380	23.900	12.624	17,154,812
2022-02-28	22.300	23.680	21.850	23.680	12.508	9,586,842
2022-02-25	21.220	21.720	21.120	21.530	11.372	2,907,856
2022-02-24	21.290	21.570	20.580	20.830	11.003	2,192,904
2022-02-23	21.320	21.600	21.310	21.410	11.309	1,797,952
2022-02-22	21.800	21.900	21.230	21.320	11.261	3,417,120
2022-02-21	20.950	22.250	20.860	22.100	11.673	4,591,608
2022-02-18	20.800	20.910	20.650	20.890	11.034	1,293,096
2022-02-17	20.990	21.190	20.750	20.800	10.987	1,249,753
2022-02-16	20.880	21.150	20.880	21.060	11.124	1,445,304
2022-02-15	21.000	21.200	20.730	20.900	11.040	1,212,792
2022-02-14	20.990	21.280	20.890	21.000	11.092	1,608,096
2022-02-11	21.730	21.730	20.900	20.910	11.045	2,269,848
2022-02-10	21.070	21.880	20.960	21.750	11.489	3,165,459

← NewerPage 19 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.