Guangdong Taienkang Pharmaceutical Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	14.270	14.620	14.210	14.280	11.548	3,900,960
2024-04-29	14.060	14.290	14.060	14.280	11.548	3,239,088
2024-04-26	13.800	14.090	13.710	14.000	11.321	3,593,289
2024-04-25	13.590	14.140	13.550	13.940	11.273	5,851,008
2024-04-24	13.330	13.680	13.130	13.550	10.957	4,313,534
2024-04-23	13.290	13.490	13.060	13.210	10.682	3,373,200
2024-04-22	13.220	13.680	13.160	13.540	10.949	3,651,190
2024-04-19	13.130	13.440	13.050	13.230	10.698	3,188,269
2024-04-18	13.430	13.430	13.010	13.080	10.577	3,021,127
2024-04-17	13.230	13.470	13.010	13.400	10.836	3,986,112
2024-04-16	12.900	13.680	12.450	13.140	10.626	5,329,324
2024-04-15	13.230	13.480	12.660	12.870	10.407	4,308,469
2024-04-12	13.350	13.500	13.280	13.300	10.755	2,183,472
2024-04-11	13.520	13.580	13.330	13.390	10.828	2,178,936
2024-04-10	13.820	13.830	13.450	13.580	10.982	2,790,120
2024-04-09	13.420	13.850	13.290	13.800	11.159	4,373,859
2024-04-08	13.500	13.500	13.280	13.370	10.812	2,040,075
2024-04-03	13.550	13.640	13.310	13.520	10.933	3,528,723
2024-04-02	13.700	13.780	13.490	13.500	10.917	4,431,182
2024-04-01	13.550	13.730	13.510	13.710	11.087	3,362,592
2024-03-29	13.450	13.570	13.370	13.560	10.965	1,016,160
2024-03-28	13.600	13.660	13.250	13.430	10.860	4,416,196
2024-03-27	13.470	13.740	13.430	13.430	10.860	2,842,239
2024-03-26	13.820	13.890	13.400	13.510	10.925	4,604,948
2024-03-25	14.400	14.400	13.830	13.850	11.200	3,121,416
2024-03-22	14.680	14.740	14.210	14.280	11.548	5,534,146
2024-03-21	14.920	14.960	14.550	14.770	11.944	4,790,778
2024-03-20	14.980	14.980	14.750	14.910	12.057	4,397,534
2024-03-19	15.010	15.100	14.810	14.930	12.073	4,411,434
2024-03-18	14.940	15.090	14.830	15.000	12.130	4,502,209
2024-03-15	14.880	15.040	14.600	14.940	12.081	2,867,690
2024-03-14	14.850	15.360	14.730	14.940	12.081	6,516,018
2024-03-13	14.900	15.030	14.750	14.940	12.081	3,368,656
2024-03-12	14.600	14.980	14.520	14.860	12.017	6,085,641
2024-03-11	14.300	14.540	14.130	14.470	11.701	3,773,853
2024-03-08	14.270	14.470	14.220	14.300	11.564	2,713,022
2024-03-07	14.680	14.960	14.280	14.280	11.548	4,797,438
2024-03-06	14.560	14.850	14.520	14.720	11.903	2,900,646
2024-03-05	14.840	15.030	14.620	14.740	11.919	4,681,992
2024-03-04	14.550	14.820	14.430	14.820	11.984	4,827,528
2024-03-01	14.450	14.600	14.350	14.550	11.766	2,830,824
2024-02-29	13.810	14.480	13.810	14.480	11.709	3,876,468
2024-02-28	14.840	15.400	13.890	14.060	11.370	7,260,780
2024-02-27	14.390	14.730	14.290	14.700	11.887	4,529,136
2024-02-26	14.250	14.650	13.940	14.280	11.548	4,867,329
2024-02-23	13.940	14.220	13.830	14.160	11.450	3,757,897
2024-02-22	13.850	14.060	13.780	13.930	11.264	4,108,722
2024-02-21	13.600	14.300	13.560	13.850	11.200	5,653,333
2024-02-20	13.460	14.060	13.290	13.850	11.200	4,215,537
2024-02-19	13.380	13.800	13.230	13.590	10.990	4,455,117
2024-02-08	12.170	13.200	12.000	13.190	10.666	7,577,385
2024-02-07	12.620	12.780	11.970	12.100	9.785	7,483,832
2024-02-06	11.930	13.100	11.650	12.600	10.189	5,833,932
2024-02-05	13.080	13.100	11.740	12.100	9.785	7,505,020
2024-02-02	13.580	13.880	12.600	13.080	10.577	5,870,786
2024-02-01	13.760	14.010	13.510	13.800	11.159	3,300,860
2024-01-31	14.430	14.440	13.780	13.800	11.159	4,591,441
2024-01-30	14.500	14.650	14.220	14.430	11.669	3,547,502
2024-01-29	14.520	14.660	14.200	14.470	11.701	2,755,908
2024-01-26	14.580	14.690	14.330	14.380	11.628	2,764,296

← NewerPage 11 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.