Tianjin Lisheng Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 18.460 | 18.610 | 18.330 | 18.600 | 9.825 | 914,187 |
| 2021-11-08 | 18.460 | 18.460 | 18.270 | 18.440 | 9.740 | 671,328 |
| 2021-11-05 | 18.270 | 18.450 | 18.210 | 18.360 | 9.698 | 912,387 |
| 2021-11-04 | 18.260 | 18.350 | 18.180 | 18.270 | 9.650 | 1,008,840 |
| 2021-11-03 | 18.120 | 18.240 | 18.100 | 18.230 | 9.629 | 568,176 |
| 2021-11-02 | 18.440 | 18.440 | 17.990 | 18.120 | 9.571 | 864,338 |
| 2021-11-01 | 18.300 | 18.440 | 18.200 | 18.380 | 9.709 | 875,039 |
| 2021-10-29 | 18.040 | 18.330 | 18.040 | 18.290 | 9.661 | 1,367,921 |
| 2021-10-28 | 18.290 | 18.360 | 18.010 | 18.030 | 9.524 | 1,041,870 |
| 2021-10-27 | 18.410 | 18.450 | 18.180 | 18.300 | 9.666 | 1,350,888 |
| 2021-10-26 | 18.970 | 18.970 | 18.640 | 18.670 | 9.862 | 1,151,100 |
| 2021-10-25 | 19.000 | 19.000 | 18.800 | 18.950 | 10.010 | 880,992 |
| 2021-10-22 | 18.960 | 19.090 | 18.740 | 18.750 | 9.904 | 853,273 |
| 2021-10-21 | 19.110 | 19.200 | 18.950 | 18.970 | 10.020 | 678,888 |
| 2021-10-20 | 19.040 | 19.130 | 18.990 | 19.080 | 10.078 | 496,216 |
| 2021-10-19 | 19.050 | 19.130 | 18.950 | 19.070 | 10.073 | 760,384 |
| 2021-10-18 | 19.000 | 19.110 | 18.910 | 19.040 | 10.057 | 713,496 |
| 2021-10-15 | 19.230 | 19.320 | 19.010 | 19.040 | 10.057 | 827,233 |
| 2021-10-14 | 19.250 | 19.350 | 19.120 | 19.260 | 10.173 | 825,978 |
← NewerPage 21 of 21 · 1,219 trading days
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.