Tianjin Lisheng Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	17.990	18.020	17.520	17.580	13.674	3,204,136
2024-10-28	17.570	17.990	17.400	17.980	13.985	3,571,624
2024-10-25	17.490	17.580	17.360	17.570	13.666	2,495,256
2024-10-24	17.480	17.560	17.350	17.490	13.604	2,027,972
2024-10-23	17.580	17.580	17.270	17.370	13.511	2,759,200
2024-10-22	17.200	17.550	17.140	17.480	13.596	3,619,965
2024-10-21	17.100	17.210	16.980	17.160	13.347	3,081,530
2024-10-18	16.830	17.220	16.700	17.070	13.277	3,585,876
2024-10-17	16.940	17.160	16.750	16.750	13.029	2,834,902
2024-10-16	16.700	17.070	16.650	16.930	13.169	2,687,888
2024-10-15	17.020	17.190	16.800	16.870	13.122	2,813,422
2024-10-14	17.010	17.140	16.500	17.020	13.239	3,747,912
2024-10-11	17.500	17.500	16.680	16.860	13.114	4,226,548
2024-10-10	17.430	17.840	17.020	17.340	13.487	4,759,339
2024-10-09	18.270	18.380	17.280	17.280	13.441	6,801,046
2024-10-08	19.440	19.440	17.760	18.550	14.429	11,802,472
2024-09-30	16.880	17.760	16.610	17.680	13.752	8,829,145
2024-09-27	15.980	16.530	15.860	16.390	12.749	4,488,373
2024-09-26	15.200	15.720	15.120	15.720	12.227	3,315,576
2024-09-25	15.170	15.420	15.090	15.180	11.807	3,771,250
2024-09-24	14.410	14.930	14.410	14.910	11.597	2,558,352
2024-09-23	14.340	14.520	14.300	14.430	11.224	1,197,826
2024-09-20	14.440	14.500	14.280	14.380	11.185	1,423,992
2024-09-19	14.360	14.570	14.280	14.490	11.271	1,834,526
2024-09-18	14.270	14.440	14.100	14.360	11.170	1,405,392
2024-09-13	14.510	14.580	14.290	14.300	11.123	1,822,815
2024-09-12	14.670	14.810	14.480	14.510	11.286	1,701,160
2024-09-11	14.750	14.810	14.590	14.650	11.395	1,741,743
2024-09-10	15.020	15.070	14.610	14.810	11.520	1,854,648
2024-09-09	14.960	15.120	14.900	14.980	11.652	1,412,180
2024-09-06	15.220	15.240	14.970	14.970	11.644	1,944,720
2024-09-05	15.120	15.280	15.100	15.200	11.823	2,104,080
2024-09-04	15.060	15.200	15.050	15.060	11.714	1,860,960
2024-09-03	15.000	15.250	14.930	15.120	11.761	1,621,272
2024-09-02	15.320	15.390	15.030	15.030	11.691	2,572,364
2024-08-30	15.300	15.550	15.150	15.370	11.955	4,865,608
2024-08-29	15.100	15.300	15.000	15.290	11.893	1,894,656
2024-08-28	15.230	15.320	14.990	15.180	11.807	2,395,798
2024-08-27	15.200	15.370	15.200	15.240	11.854	1,929,925
2024-08-26	15.370	15.510	15.180	15.280	11.885	2,550,744
2024-08-23	15.890	15.900	15.400	15.510	12.064	2,667,864
2024-08-22	16.080	16.270	15.780	15.850	12.328	1,318,224
2024-08-21	16.250	16.350	16.050	16.080	12.507	1,436,620
2024-08-20	16.600	16.600	16.280	16.320	12.694	1,719,072
2024-08-19	16.680	16.800	16.510	16.620	12.927	2,469,518
2024-08-16	16.790	16.870	16.570	16.720	13.005	2,122,296
2024-08-15	16.760	16.940	16.690	16.790	13.060	1,951,392
2024-08-14	16.830	16.890	16.540	16.760	13.036	2,013,552
2024-08-13	16.680	16.820	16.400	16.800	13.067	2,762,160
2024-08-12	16.420	16.930	16.420	16.920	13.161	3,819,000
2024-08-09	16.560	16.620	16.360	16.410	12.764	1,984,944
2024-08-08	16.200	16.790	16.110	16.650	12.951	3,244,826
2024-08-07	16.340	16.550	16.290	16.300	12.679	1,651,034
2024-08-06	16.180	16.430	16.010	16.410	12.764	2,351,184
2024-08-05	16.600	16.600	15.930	15.930	12.391	3,602,920
2024-08-02	16.160	16.780	16.100	16.400	12.756	4,261,087
2024-08-01	15.810	16.410	15.800	16.340	12.710	4,582,632
2024-07-31	15.300	15.770	15.220	15.730	12.235	1,945,376
2024-07-30	15.230	15.320	15.150	15.280	11.885	826,536
2024-07-29	15.270	15.280	15.080	15.200	11.823	758,304

← NewerPage 9 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.