Tianjin Lisheng Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	16.690	16.840	16.600	16.760	13.036	1,363,975
2025-04-24	16.590	16.870	16.590	16.740	13.021	1,567,548
2025-04-23	16.730	16.770	16.610	16.640	12.943	1,521,216
2025-04-22	16.570	16.720	16.300	16.680	12.974	2,365,730
2025-04-21	16.130	16.760	16.030	16.450	12.795	2,816,098
2025-04-18	16.260	16.470	16.000	16.130	12.546	2,321,234
2025-04-17	15.940	16.330	15.890	16.220	12.616	1,922,007
2025-04-16	16.200	16.200	15.780	15.980	12.430	1,628,211
2025-04-15	15.990	16.300	15.940	16.200	12.601	2,238,616
2025-04-14	16.020	16.090	15.950	15.990	12.437	1,681,920
2025-04-11	15.870	16.090	15.850	15.930	12.391	2,020,056
2025-04-10	15.810	16.110	15.800	16.020	12.461	2,938,824
2025-04-09	15.490	15.750	14.900	15.710	12.220	3,719,832
2025-04-08	15.510	15.920	15.390	15.640	12.165	3,240,794
2025-04-07	16.850	16.850	15.500	15.520	12.072	5,269,886
2025-04-03	17.020	17.550	17.000	17.220	13.394	3,027,716
2025-04-02	17.070	17.280	17.030	17.090	13.293	1,574,570
2025-04-01	16.710	17.350	16.700	17.200	13.379	4,753,788
2025-03-31	17.010	17.010	16.530	16.680	12.974	2,605,228
2025-03-28	17.030	17.250	16.960	16.960	13.192	2,707,440
2025-03-27	17.060	17.130	16.820	17.100	13.301	2,941,188
2025-03-26	17.100	17.160	17.000	17.070	13.277	2,429,124
2025-03-25	17.010	17.100	16.900	17.090	13.293	1,932,388
2025-03-24	17.090	17.110	16.820	17.000	13.223	3,538,245
2025-03-21	17.620	17.640	17.000	17.040	13.254	7,096,982
2025-03-20	17.660	17.970	17.550	17.830	13.869	3,274,396
2025-03-19	17.460	17.760	17.380	17.680	13.752	4,576,752
2025-03-18	17.390	17.460	17.280	17.450	13.573	2,120,208
2025-03-17	17.220	17.350	17.190	17.330	13.480	2,425,207
2025-03-14	16.980	17.170	16.940	17.150	13.340	2,588,421
2025-03-13	16.930	17.040	16.780	16.990	13.215	2,276,786
2025-03-12	17.020	17.070	16.920	16.970	13.200	1,405,488
2025-03-11	16.910	17.030	16.810	17.030	13.246	1,476,141
2025-03-10	16.920	17.040	16.880	16.980	13.207	1,653,702
2025-03-07	16.840	16.990	16.760	16.870	13.122	1,921,443
2025-03-06	16.780	16.890	16.680	16.870	13.122	2,090,996
2025-03-05	16.890	16.960	16.670	16.690	12.982	2,879,539
2025-03-04	16.950	16.980	16.860	16.920	13.161	1,585,927
2025-03-03	16.830	17.080	16.830	16.980	13.207	1,791,936
2025-02-28	17.070	17.120	16.810	16.830	13.091	1,931,328
2025-02-27	16.960	17.130	16.900	17.100	13.301	1,737,732
2025-02-26	16.830	17.040	16.660	17.030	13.246	1,679,505
2025-02-25	17.020	17.030	16.800	16.810	13.075	2,024,397
2025-02-24	17.080	17.210	16.980	17.080	13.285	1,840,920
2025-02-21	17.100	17.240	16.920	17.080	13.285	2,034,912
2025-02-20	17.020	17.290	17.020	17.100	13.301	2,163,938
2025-02-19	16.860	17.010	16.770	17.000	13.223	1,253,175
2025-02-18	17.210	17.220	16.790	16.860	13.114	2,477,004
2025-02-17	17.350	17.370	17.140	17.210	13.386	2,470,900
2025-02-14	17.300	17.430	17.240	17.300	13.456	1,699,074
2025-02-13	17.380	17.460	17.290	17.290	13.449	1,590,456
2025-02-12	17.420	17.440	17.230	17.360	13.503	1,713,984
2025-02-11	17.530	17.530	17.290	17.420	13.550	1,520,683
2025-02-10	17.420	17.510	17.340	17.480	13.596	2,107,732
2025-02-07	17.190	17.420	17.180	17.310	13.464	2,287,380
2025-02-06	17.100	17.190	16.970	17.190	13.371	1,961,688
2025-02-05	17.200	17.280	17.030	17.090	13.293	1,484,328
2025-01-27	17.030	17.340	17.030	17.100	13.301	2,154,134
2025-01-24	16.900	17.060	16.710	17.010	13.231	2,128,687
2025-01-23	16.990	17.150	16.900	16.960	13.192	2,115,360

← NewerPage 7 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.