Tianjin Lisheng Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	16.970	16.970	16.760	16.840	13.099	1,376,995
2025-01-21	17.200	17.200	16.860	16.970	13.200	1,563,738
2025-01-20	17.020	17.190	17.000	17.120	13.316	1,638,072
2025-01-17	16.800	17.220	16.730	17.030	13.246	2,340,276
2025-01-16	16.870	17.060	16.730	16.870	13.122	2,266,884
2025-01-15	16.880	16.910	16.680	16.800	13.067	1,975,588
2025-01-14	16.500	16.940	16.500	16.910	13.153	3,105,576
2025-01-13	16.600	16.760	16.270	16.590	12.904	2,493,702
2025-01-10	17.650	17.680	16.500	16.550	12.873	6,618,037
2025-01-09	18.300	18.320	17.700	17.710	13.775	6,954,739
2025-01-08	18.030	18.520	17.860	18.510	14.398	7,811,391
2025-01-07	18.620	18.620	17.730	18.180	14.141	12,223,016
2025-01-06	18.010	19.150	17.860	19.150	14.895	16,215,100
2025-01-03	17.720	18.310	17.590	18.060	14.048	8,937,690
2025-01-02	17.600	18.080	17.520	17.680	13.752	4,735,844
2024-12-31	17.920	17.980	17.630	17.640	13.721	2,670,272
2024-12-30	17.920	17.980	17.750	17.930	13.946	2,875,080
2024-12-27	17.410	18.060	17.360	17.920	13.939	4,765,492
2024-12-26	17.450	17.590	17.430	17.470	13.589	2,076,984
2024-12-25	17.700	17.900	17.270	17.570	13.666	3,586,872
2024-12-24	17.180	17.810	17.160	17.740	13.799	5,405,230
2024-12-23	17.620	18.150	17.200	17.330	13.480	7,130,852
2024-12-20	17.050	17.240	17.000	17.180	13.363	1,781,042
2024-12-19	16.850	17.090	16.710	17.060	13.270	2,673,750
2024-12-18	16.920	17.070	16.860	16.900	13.145	2,594,786
2024-12-17	17.400	17.490	16.900	16.920	13.161	4,658,317
2024-12-16	17.520	17.740	17.430	17.490	13.604	2,441,800
2024-12-13	17.950	17.960	17.410	17.450	13.573	4,010,952
2024-12-12	17.850	18.010	17.790	17.950	13.962	4,459,456
2024-12-11	17.690	17.890	17.680	17.840	13.876	1,879,941
2024-12-10	18.090	18.160	17.730	17.750	13.806	4,012,250
2024-12-09	17.800	18.020	17.640	17.730	13.791	3,419,760
2024-12-06	17.590	17.810	17.500	17.770	13.822	3,016,304
2024-12-05	17.550	17.670	17.460	17.630	13.713	2,890,704
2024-12-04	17.910	17.930	17.560	17.620	13.705	2,504,664
2024-12-03	17.950	18.100	17.750	17.910	13.931	2,872,444
2024-12-02	17.750	18.040	17.720	17.990	13.993	3,497,082
2024-11-29	17.530	17.870	17.530	17.750	13.806	3,568,752
2024-11-28	17.680	17.790	17.550	17.680	13.752	2,380,254
2024-11-27	17.700	17.740	17.180	17.680	13.752	3,560,641
2024-11-26	17.750	17.890	17.580	17.700	13.767	3,742,042
2024-11-25	17.860	18.160	17.630	17.880	13.908	5,143,346
2024-11-22	18.640	18.860	17.810	17.810	13.853	7,226,325
2024-11-21	18.330	19.210	18.150	18.650	14.506	10,039,089
2024-11-20	17.860	18.420	17.820	18.400	14.312	9,268,503
2024-11-19	17.420	17.780	17.190	17.550	13.651	4,001,785
2024-11-18	17.300	17.960	17.300	17.470	13.589	5,549,242
2024-11-15	17.280	17.500	17.080	17.080	13.285	2,461,872
2024-11-14	17.700	17.850	17.180	17.280	13.441	2,575,848
2024-11-13	17.660	17.990	17.360	17.720	13.783	4,005,768
2024-11-12	17.820	18.180	17.640	17.800	13.845	5,445,456
2024-11-11	17.560	17.780	17.480	17.780	13.830	2,993,760
2024-11-08	17.850	17.900	17.480	17.620	13.705	3,850,443
2024-11-07	17.200	17.770	17.110	17.740	13.799	4,811,408
2024-11-06	17.280	17.390	17.140	17.260	13.425	3,542,401
2024-11-05	17.130	17.350	17.040	17.290	13.449	3,225,597
2024-11-04	16.900	17.100	16.860	17.100	13.301	1,866,145
2024-11-01	17.010	17.230	16.760	16.920	13.161	3,629,809
2024-10-31	17.180	17.360	17.030	17.050	13.262	3,234,478
2024-10-30	17.360	17.460	17.010	17.190	13.371	4,802,131

← NewerPage 8 of 21 · 1,212 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.