Guangdong Taienkang Pharmaceutical Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	17.990	18.940	17.900	17.950	17.950	3,418,180
2026-10-21	18.460	18.780	18.350	18.380	18.380	2,134,662
2026-10-20	18.350	18.620	18.150	18.350	18.350	2,110,104
2026-10-19	17.990	18.470	17.680	18.340	18.340	3,428,882
2026-10-16	18.400	18.750	17.800	17.920	17.920	4,186,320
2026-10-15	18.120	18.350	17.750	17.780	17.780	2,925,343
2026-10-14	18.430	18.670	18.120	18.380	18.380	2,033,440
2026-10-13	18.720	18.840	18.310	18.450	18.450	3,004,080
2026-10-12	19.100	19.160	18.580	18.900	18.900	2,639,294
2026-10-09	18.400	19.200	18.360	19.140	19.140	4,597,559
2026-10-08	19.530	19.530	18.510	18.520	18.520	4,326,112
2026-09-30	19.120	19.580	18.940	19.090	19.090	3,145,631
2026-09-29	18.890	19.140	18.730	19.070	19.070	3,082,218
2026-09-28	19.800	19.800	18.510	18.800	18.800	6,802,237
2026-09-24	21.800	21.890	19.550	19.810	19.810	15,182,187
2026-09-23	21.250	22.080	20.950	21.790	21.790	6,439,693
2026-09-22	20.780	21.480	20.780	21.250	21.250	5,692,600
2026-09-21	19.350	21.500	19.350	21.000	21.000	10,272,720
2026-09-18	19.510	19.760	19.200	19.280	19.280	3,101,060
2026-09-17	19.500	19.780	19.300	19.410	19.410	2,819,888
2026-09-16	20.250	20.500	19.560	19.620	19.620	4,304,260
2026-09-15	20.630	20.950	20.230	20.250	20.250	3,910,736
2026-09-14	19.720	20.680	19.440	20.520	20.520	5,197,949
2026-09-11	19.510	19.890	19.040	19.750	19.750	3,595,680
2026-09-10	19.880	20.050	19.620	19.710	19.710	2,153,305
2026-09-09	20.060	20.300	19.900	19.940	19.940	2,115,185
2026-09-08	20.050	20.400	19.880	20.170	20.170	3,081,468
2026-09-07	19.650	20.100	19.360	20.050	20.050	3,880,448
2026-09-04	18.940	19.840	18.880	19.600	19.600	5,280,629
2026-09-03	19.090	19.250	18.770	18.820	18.820	2,018,200
2026-09-02	19.390	19.390	18.880	19.020	19.020	3,245,091
2026-09-01	19.410	19.960	19.300	19.570	19.570	2,852,139
2026-08-31	19.230	19.540	19.060	19.410	19.410	1,795,588
2026-08-28	19.720	20.160	19.420	19.470	19.470	3,061,998
2026-08-27	19.020	19.750	18.910	19.720	19.720	4,285,538
2026-08-26	18.790	19.300	18.410	19.130	19.130	3,851,633
2026-08-25	18.220	18.770	18.100	18.650	18.650	3,127,322
2026-08-24	19.030	19.120	18.200	18.350	18.350	5,268,963
2026-08-21	19.560	19.720	19.020	19.030	19.030	5,421,060
2026-08-20	20.000	20.760	19.700	19.830	19.830	6,023,878
2026-08-19	20.550	21.050	19.460	19.670	19.670	7,874,558
2026-08-18	19.010	20.940	18.740	20.710	20.710	14,258,138
2026-08-17	20.660	20.700	19.890	20.240	20.240	6,694,722
2026-08-14	20.580	21.050	20.290	20.650	20.650	4,234,282
2026-08-13	20.700	21.400	20.250	20.580	20.580	6,354,122
2026-08-12	21.330	21.680	20.700	20.760	20.760	5,395,480
2026-08-11	21.620	21.920	21.270	21.340	21.340	3,958,063
2026-08-10	21.480	22.580	21.480	21.750	21.750	6,904,961
2026-08-07	20.010	21.750	19.860	21.400	21.400	8,773,999
2026-08-06	20.120	20.520	20.010	20.130	20.130	3,853,915
2026-08-05	20.440	20.760	20.330	20.410	20.410	3,219,580
2026-08-04	20.500	20.710	20.280	20.460	20.460	4,523,915
2026-08-03	20.650	20.980	20.000	20.140	20.140	4,817,866
2026-07-31	19.250	20.700	19.220	20.490	20.490	8,833,988
2026-07-30	19.800	20.200	19.230	19.330	19.330	3,845,225
2026-07-29	19.830	20.140	19.540	19.890	19.890	3,919,060
2026-07-28	19.130	20.060	19.030	19.830	19.830	5,559,277
2026-07-27	18.500	19.500	18.300	19.420	19.420	4,427,758
2026-07-24	19.260	19.490	18.480	18.500	18.500	4,197,661
2026-07-23	19.150	19.690	18.960	19.400	19.400	4,165,811

Page 1 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-01	0.0500 CNY
2025-05-27	0.2000 CNY
2024-05-23	0.3000 CNY
2023-05-29	1.2600 CNY
2022-05-30	0.3500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.