Tianjin Lisheng Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	21.020	21.160	20.810	21.070	11.129	1,684,705
2022-02-08	20.540	21.050	20.460	20.960	11.071	1,770,281
2022-02-07	20.200	20.620	19.990	20.590	10.876	2,185,764
2022-01-28	19.880	20.080	19.710	20.000	10.564	1,635,313
2022-01-27	19.910	20.040	19.620	19.850	10.485	1,770,854
2022-01-26	20.010	20.080	19.650	19.960	10.543	2,092,944
2022-01-25	20.310	20.740	19.970	20.000	10.564	2,405,691
2022-01-24	21.050	21.500	20.510	20.530	10.844	2,648,308
2022-01-21	20.990	21.040	20.420	20.650	10.908	2,228,367
2022-01-20	21.470	21.570	20.950	20.960	11.071	1,982,243
2022-01-19	21.280	21.650	21.030	21.350	11.277	2,277,945
2022-01-18	21.980	22.230	21.170	21.210	11.203	3,514,896
2022-01-17	21.900	22.190	21.800	22.080	11.663	2,229,665
2022-01-14	21.740	22.140	21.510	21.810	11.520	2,685,130
2022-01-13	21.990	21.990	21.620	21.670	11.446	2,260,104
2022-01-12	21.850	22.150	21.610	21.940	11.589	2,143,982
2022-01-11	21.670	22.120	21.570	21.850	11.541	3,321,054
2022-01-10	21.440	21.790	21.360	21.570	11.393	2,015,748
2022-01-07	21.800	22.120	21.460	21.500	11.356	2,893,877
2022-01-06	21.580	21.970	21.540	21.900	11.568	2,550,072
2022-01-05	22.150	22.280	21.390	21.670	11.446	3,952,554
2022-01-04	21.640	22.380	21.640	22.090	11.668	4,524,350
2021-12-31	21.180	22.060	21.110	21.610	11.415	3,717,542
2021-12-30	20.900	21.280	20.870	21.170	11.182	2,181,797
2021-12-29	21.010	21.340	20.760	20.960	11.071	2,976,805
2021-12-28	20.860	21.090	20.600	21.010	11.098	2,591,959
2021-12-27	20.520	21.050	20.520	20.850	11.013	3,795,771
2021-12-24	20.020	21.350	20.020	20.510	10.834	6,766,015
2021-12-23	20.140	20.180	20.030	20.070	10.601	1,215,122
2021-12-22	20.470	20.470	20.000	20.220	10.680	2,165,535
2021-12-21	19.810	20.190	19.800	20.160	10.649	2,253,385
2021-12-20	20.500	20.500	19.810	19.880	10.501	2,512,608
2021-12-17	19.720	19.830	19.570	19.800	10.459	1,367,373
2021-12-16	19.600	19.810	19.520	19.780	10.448	1,364,139
2021-12-15	19.640	19.640	19.510	19.600	10.353	1,462,987
2021-12-14	19.460	19.670	19.390	19.630	10.369	1,271,733
2021-12-13	19.480	19.580	19.390	19.420	10.258	974,568
2021-12-10	19.470	19.580	19.350	19.520	10.311	1,051,365
2021-12-09	19.340	19.490	19.180	19.480	10.289	1,242,049
2021-12-08	19.340	19.340	19.200	19.260	10.173	863,520
2021-12-07	19.280	19.450	19.200	19.270	10.179	898,632
2021-12-06	19.620	19.720	19.220	19.270	10.179	1,950,832
2021-12-03	19.610	19.770	19.550	19.720	10.416	1,119,384
2021-12-02	19.830	19.880	19.610	19.610	10.358	1,321,320
2021-12-01	19.700	19.940	19.630	19.830	10.474	1,761,819
2021-11-30	19.650	19.820	19.480	19.780	10.448	2,207,654
2021-11-29	19.890	20.500	19.540	19.540	10.321	3,579,176
2021-11-26	19.400	19.930	19.340	19.700	10.406	2,769,871
2021-11-25	19.160	19.500	19.080	19.360	10.226	2,073,953
2021-11-24	19.060	19.150	18.910	19.080	10.078	850,416
2021-11-23	19.000	19.150	18.900	19.060	10.068	1,058,468
2021-11-22	19.010	19.140	18.900	19.010	10.041	1,001,963
2021-11-19	19.020	19.100	18.790	19.030	10.052	1,150,692
2021-11-18	19.230	19.230	18.950	19.010	10.041	973,381
2021-11-17	19.110	19.260	19.000	19.170	10.126	823,704
2021-11-16	19.190	19.350	19.090	19.110	10.094	922,419
2021-11-15	19.000	19.240	18.900	19.190	10.136	1,251,588
2021-11-12	18.960	19.020	18.850	19.000	10.036	869,762
2021-11-11	19.010	19.060	18.900	18.930	9.999	1,267,250
2021-11-10	18.550	19.060	18.520	19.010	10.041	2,217,432

← NewerPage 20 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.