Guangdong Taienkang Pharmaceutical Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	13.250	13.430	13.140	13.340	11.011	2,428,467
2024-07-26	13.350	13.630	13.230	13.250	10.937	2,744,841
2024-07-25	13.530	13.730	13.340	13.550	11.184	3,939,054
2024-07-24	13.090	13.750	13.030	13.570	11.201	5,958,918
2024-07-23	13.320	13.560	13.090	13.210	10.904	5,007,344
2024-07-22	12.280	13.880	12.280	13.450	11.102	10,576,854
2024-07-19	12.200	12.560	12.120	12.400	10.235	2,563,274
2024-07-18	12.280	12.300	12.080	12.200	10.070	1,073,618
2024-07-17	12.000	12.400	12.000	12.290	10.144	1,208,928
2024-07-16	12.170	12.390	12.160	12.290	10.144	793,255
2024-07-15	12.240	12.320	12.090	12.280	10.136	1,423,456
2024-07-12	12.420	12.550	12.290	12.320	10.169	1,856,144
2024-07-11	12.390	12.590	12.320	12.430	10.260	2,959,107
2024-07-10	12.330	12.550	12.110	12.290	10.144	1,693,262
2024-07-09	12.020	12.390	11.920	12.340	10.185	1,387,824
2024-07-08	12.400	12.520	12.120	12.130	10.012	1,430,616
2024-07-05	12.410	12.540	12.160	12.470	10.293	2,051,383
2024-07-04	12.510	12.560	12.100	12.150	10.029	1,520,352
2024-07-03	12.680	12.680	12.510	12.510	10.326	905,470
2024-07-02	12.690	12.800	12.580	12.690	10.474	1,258,608
2024-07-01	12.500	12.730	12.330	12.730	10.507	1,582,052
2024-06-28	12.560	12.660	12.360	12.530	10.342	1,176,070
2024-06-27	12.850	12.850	12.480	12.480	10.301	1,083,888
2024-06-26	12.580	12.850	12.550	12.850	10.606	1,479,048
2024-06-25	12.410	12.660	12.310	12.550	10.359	1,709,856
2024-06-24	13.080	13.100	12.480	12.490	10.309	2,467,022
2024-06-21	12.700	13.120	12.600	12.930	10.672	1,718,457
2024-06-20	13.000	13.240	12.700	12.770	10.540	1,946,538
2024-06-19	13.040	13.290	12.900	13.020	10.747	1,839,816
2024-06-18	13.050	13.050	12.790	13.030	10.755	1,429,737
2024-06-17	12.910	12.990	12.700	12.860	10.615	1,312,248
2024-06-14	13.120	13.120	12.790	12.910	10.656	1,622,088
2024-06-13	13.340	13.500	13.000	13.060	10.780	1,927,608
2024-06-12	13.180	13.440	13.050	13.330	11.003	2,048,552
2024-06-11	13.100	13.360	12.840	13.330	11.003	3,206,256
2024-06-07	12.800	13.030	12.620	12.990	10.722	2,911,624
2024-06-06	13.350	13.350	12.550	12.620	10.417	7,151,736
2024-06-05	13.630	13.630	13.270	13.270	10.953	1,937,232
2024-06-04	13.480	13.550	13.350	13.520	11.159	1,213,416
2024-06-03	13.730	13.740	13.370	13.460	11.110	1,759,240
2024-05-31	13.650	13.780	13.550	13.750	11.349	1,509,513
2024-05-30	13.930	13.930	13.580	13.630	11.250	2,735,400
2024-05-29	13.870	14.000	13.750	13.900	11.473	1,593,792
2024-05-28	14.050	14.070	13.840	13.860	11.440	1,725,672
2024-05-27	14.180	14.190	14.000	14.040	11.589	2,404,224
2024-05-24	14.140	14.300	14.060	14.130	11.663	1,982,328
2024-05-23	14.680	14.680	14.050	14.120	11.655	3,478,488
2024-05-22	14.760	14.900	14.600	14.780	11.952	2,730,144
2024-05-21	14.570	14.780	14.460	14.610	11.814	2,801,496
2024-05-20	14.400	14.800	14.320	14.630	11.831	3,901,644
2024-05-17	14.190	14.370	14.190	14.290	11.556	2,074,818
2024-05-16	14.220	14.390	14.160	14.240	11.515	2,778,487
2024-05-15	14.560	14.590	14.220	14.220	11.499	2,987,040
2024-05-14	14.550	14.760	14.460	14.590	11.798	4,140,073
2024-05-13	14.890	15.100	14.650	14.700	11.887	6,883,680
2024-05-10	14.980	15.150	14.590	14.620	11.822	6,470,671
2024-05-09	14.880	15.250	14.670	14.970	12.105	8,002,732
2024-05-08	14.400	14.790	14.220	14.790	11.960	7,878,096
2024-05-07	14.490	14.640	14.360	14.420	11.661	2,746,776
2024-05-06	14.350	14.570	14.210	14.560	11.774	4,094,712

← NewerPage 10 of 19 · 1,107 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.