Guangdong Taienkang Pharmaceutical Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	14.280	14.550	13.990	14.500	11.725	3,781,472
2024-01-24	14.190	14.290	13.910	14.190	11.475	2,910,552
2024-01-23	13.880	14.450	13.820	14.180	11.467	5,675,928
2024-01-22	14.840	14.840	14.050	14.080	11.386	4,402,734
2024-01-19	14.900	15.140	14.750	14.880	12.033	2,341,920
2024-01-18	15.000	15.200	14.510	14.930	12.073	3,370,621
2024-01-17	15.550	15.590	14.890	15.000	12.130	5,099,844
2024-01-16	15.780	15.790	15.240	15.570	12.591	3,203,796
2024-01-15	15.710	15.710	15.710	15.710	12.704	0
2024-01-12	15.990	16.140	15.700	15.710	12.704	1,429,440
2024-01-11	15.850	16.100	15.640	16.000	12.938	2,625,680
2024-01-10	15.720	15.830	15.550	15.770	12.752	1,781,520
2024-01-09	15.650	15.860	15.580	15.740	12.728	1,737,912
2024-01-08	15.900	15.970	15.630	15.650	12.655	2,105,712
2024-01-05	16.130	16.280	15.800	15.880	12.841	2,504,544
2024-01-04	16.270	16.360	16.070	16.160	13.068	2,169,528
2024-01-03	16.180	16.460	16.110	16.280	13.165	2,567,664
2024-01-02	16.300	16.340	15.920	16.220	13.116	3,341,352
2023-12-29	16.180	16.540	16.130	16.330	13.205	3,682,597
2023-12-28	16.020	16.260	15.600	16.190	13.092	4,974,692
2023-12-27	16.300	16.350	15.820	16.020	12.955	5,802,031
2023-12-26	16.350	16.480	16.100	16.160	13.068	2,435,040
2023-12-25	16.400	16.760	16.190	16.300	13.181	3,373,111
2023-12-22	16.990	17.030	16.400	16.490	13.335	4,165,135
2023-12-21	16.870	17.020	16.470	16.950	13.707	4,408,200
2023-12-20	17.280	17.480	16.910	16.940	13.699	2,562,708
2023-12-19	17.140	17.340	16.960	17.300	13.990	4,489,406
2023-12-18	17.550	17.730	17.300	17.640	14.265	3,200,338
2023-12-15	17.490	17.630	17.360	17.550	14.192	3,429,295
2023-12-14	17.790	18.020	17.400	17.570	14.208	5,250,086
2023-12-13	17.510	18.050	17.300	17.760	14.362	5,870,689
2023-12-12	17.290	17.550	17.200	17.390	14.062	3,234,504
2023-12-11	17.380	17.410	17.060	17.290	13.982	5,566,340
2023-12-08	17.550	17.580	17.240	17.280	13.973	3,331,656
2023-12-07	17.310	17.490	17.250	17.330	14.014	3,285,336
2023-12-06	17.700	17.770	17.350	17.380	14.054	7,007,360
2023-12-05	17.700	17.920	17.500	17.880	14.459	8,728,090
2023-12-04	18.010	18.800	17.720	18.200	14.717	9,159,531
2023-12-01	18.020	18.050	17.780	17.990	14.548	2,903,527
2023-11-30	18.150	18.190	17.780	18.020	14.572	4,916,894
2023-11-29	18.340	18.480	18.060	18.080	14.620	5,168,361
2023-11-28	18.020	18.430	18.020	18.340	14.831	4,260,872
2023-11-27	18.440	18.540	18.110	18.210	14.726	6,579,451
2023-11-24	18.230	18.440	18.160	18.360	14.847	5,612,616
2023-11-23	18.100	18.450	17.850	18.270	14.774	7,154,880
2023-11-22	18.450	18.630	18.010	18.210	14.726	7,292,016
2023-11-21	18.750	18.930	18.540	18.560	15.009	9,022,705
2023-11-20	19.660	19.850	18.600	18.870	15.259	22,883,139
2023-11-17	19.500	20.500	19.190	19.950	16.133	33,501,889
2023-11-16	19.050	19.050	18.650	18.750	15.162	3,932,610
2023-11-15	18.870	19.050	18.700	18.970	15.340	4,963,416
2023-11-14	18.890	19.060	18.520	18.720	15.138	5,545,114
2023-11-13	18.930	19.400	18.760	18.980	15.348	12,649,059
2023-11-10	18.180	19.090	18.010	18.840	15.235	10,644,530
2023-11-09	18.390	19.210	18.150	18.390	14.871	8,999,726
2023-11-08	18.200	18.980	18.070	18.520	14.976	9,130,828
2023-11-07	18.300	18.450	18.000	18.200	14.717	7,757,451
2023-11-06	17.740	18.330	17.190	18.190	14.709	15,189,038
2023-11-03	17.670	17.960	17.610	17.730	14.337	5,758,707
2023-11-02	18.200	18.280	17.560	17.610	14.240	5,371,530

← NewerPage 12 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.