Tianjin Lisheng Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	24.630	24.820	24.000	24.000	19.072	24,094,648
2025-07-23	24.430	25.300	24.110	24.530	19.494	29,844,393
2025-07-22	26.000	27.000	25.120	25.120	19.962	49,015,556
2025-07-21	27.500	28.700	26.500	26.840	21.329	61,213,740
2025-07-18	26.330	28.770	24.160	27.500	21.854	70,335,142
2025-07-17	25.500	26.270	25.140	26.270	20.876	41,387,224
2025-07-16	22.360	23.880	22.180	23.880	18.977	41,088,765
2025-07-15	20.800	21.710	20.510	21.710	17.253	14,865,426
2025-07-14	19.420	19.840	19.390	19.740	15.687	5,903,376
2025-07-11	19.400	19.660	19.390	19.410	15.425	6,748,872
2025-07-10	19.360	19.470	19.260	19.400	15.417	4,658,841
2025-07-09	19.330	19.430	19.190	19.350	15.377	4,701,006
2025-07-08	19.330	19.630	19.160	19.370	15.393	5,898,912
2025-07-07	19.250	19.590	19.250	19.330	15.361	4,434,806
2025-07-04	19.800	20.100	19.370	19.410	15.425	6,454,920
2025-07-03	19.380	19.580	19.200	19.540	15.528	6,760,416
2025-07-02	19.480	19.900	19.150	19.290	15.329	8,683,160
2025-07-01	19.100	19.580	19.030	19.480	15.480	9,238,080
2025-06-30	18.970	19.140	18.830	19.060	15.147	5,148,890
2025-06-27	18.960	19.230	18.860	19.010	15.107	7,356,912
2025-06-26	18.870	18.980	18.630	18.930	15.043	6,831,940
2025-06-25	19.250	19.250	18.860	18.980	15.083	9,781,713
2025-06-24	19.310	19.430	19.080	19.240	15.290	11,169,999
2025-06-23	19.380	19.880	19.280	19.520	15.512	11,011,521
2025-06-20	19.060	19.370	18.810	19.270	15.313	11,203,159
2025-06-19	20.000	20.200	18.900	18.920	15.035	17,874,429
2025-06-18	20.710	20.930	19.910	20.320	16.148	21,272,174
2025-06-17	21.930	22.750	21.150	21.180	16.831	21,736,615
2025-06-16	21.700	23.400	20.910	22.460	17.849	31,468,534
2025-06-13	20.130	22.110	19.840	22.110	17.570	25,539,398
2025-06-12	20.380	20.460	19.930	20.100	15.973	11,818,819
2025-06-11	19.800	20.800	19.720	20.590	16.362	13,857,283
2025-06-10	19.740	20.240	19.500	19.920	15.830	14,357,182
2025-06-09	19.500	20.000	19.500	19.740	15.687	10,479,807
2025-06-06	19.380	20.160	19.300	19.430	15.441	8,775,979
2025-06-05	20.010	20.230	19.300	19.400	15.417	14,198,026
2025-06-04	19.980	20.420	19.500	20.170	16.029	17,990,427
2025-06-03	19.730	20.980	19.500	20.310	16.140	26,886,226
2025-05-30	19.070	21.080	18.660	20.020	15.909	31,710,710
2025-05-29	17.710	19.460	17.630	19.460	15.465	12,162,646
2025-05-28	17.720	17.760	17.550	17.690	14.058	2,105,910
2025-05-27	17.410	17.760	17.310	17.760	14.114	3,888,054
2025-05-26	17.530	17.850	17.260	17.380	13.812	3,828,224
2025-05-23	17.700	17.780	17.530	17.530	13.931	5,293,833
2025-05-22	17.650	17.770	17.260	17.460	13.875	6,416,844
2025-05-21	17.850	17.850	17.270	17.380	13.812	3,714,360
2025-05-20	17.010	17.330	17.010	17.260	13.716	3,017,366
2025-05-19	16.990	17.030	16.840	17.010	13.518	1,611,864
2025-05-16	16.690	17.080	16.690	17.020	13.525	2,906,824
2025-05-15	16.580	16.850	16.570	16.760	13.319	1,495,783
2025-05-14	16.650	16.750	16.590	16.670	13.247	1,274,714
2025-05-13	16.750	16.860	16.680	16.710	13.279	1,338,168
2025-05-12	16.900	16.910	16.590	16.690	13.263	2,902,968
2025-05-09	16.850	17.100	16.780	16.900	13.430	2,677,315
2025-05-08	16.690	16.900	16.610	16.790	13.343	2,969,665
2025-05-07	16.650	17.120	16.550	16.790	13.343	4,106,361
2025-05-06	16.330	16.540	16.290	16.470	13.088	1,647,826
2025-04-30	16.280	16.380	16.110	16.180	12.858	1,798,353
2025-04-29	16.300	16.350	16.180	16.180	12.858	1,433,472
2025-04-28	16.750	16.780	16.500	16.500	12.834	1,557,643

← NewerPage 6 of 21 · 1,218 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.