Guangdong Taienkang Pharmaceutical Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	18.220	18.310	17.840	18.180	14.701	5,983,726
2023-10-31	18.770	18.980	18.080	18.220	14.734	10,520,058
2023-10-30	17.770	19.350	17.750	18.940	15.316	20,381,704
2023-10-27	16.990	17.920	16.920	17.750	14.354	12,105,016
2023-10-26	16.660	17.100	16.000	17.030	13.771	11,236,496
2023-10-25	16.290	16.780	16.170	16.540	13.375	5,643,818
2023-10-24	16.340	16.640	15.950	16.290	13.173	7,062,416
2023-10-23	17.130	17.130	16.260	16.370	13.238	6,845,736
2023-10-20	17.050	17.410	16.500	17.060	13.796	8,408,905
2023-10-19	17.830	17.990	16.990	17.010	13.755	11,562,316
2023-10-18	18.650	18.650	17.430	17.810	14.402	15,629,782
2023-10-17	19.300	19.630	18.080	18.800	15.203	24,521,031
2023-10-16	19.390	20.500	18.810	19.780	15.995	40,037,308
2023-10-13	16.860	19.380	16.760	18.850	15.243	28,147,551
2023-10-12	16.880	17.360	16.730	16.800	13.585	6,728,774
2023-10-11	16.600	17.000	16.440	16.710	13.513	8,946,510
2023-10-10	17.900	18.100	16.400	16.540	13.375	15,056,710
2023-10-09	18.400	18.510	17.950	17.970	14.531	7,012,992
2023-09-28	18.250	19.080	18.190	18.550	15.000	7,378,680
2023-09-27	18.080	18.350	17.580	18.230	14.742	5,663,640
2023-09-26	18.450	18.460	18.080	18.190	14.709	3,363,978
2023-09-25	18.130	18.620	18.110	18.450	14.920	5,482,440
2023-09-22	18.360	18.360	17.700	18.290	14.790	4,811,830
2023-09-21	18.690	18.770	18.010	18.370	14.855	6,536,599
2023-09-20	18.380	18.870	18.370	18.790	15.194	5,065,227
2023-09-19	18.490	18.640	18.310	18.460	14.928	2,326,080
2023-09-18	18.450	18.680	18.180	18.470	14.936	3,520,992
2023-09-15	18.380	18.630	18.180	18.460	14.928	3,511,210
2023-09-14	18.240	18.550	18.200	18.230	14.742	3,163,208
2023-09-13	18.420	18.440	18.090	18.250	14.758	2,533,848
2023-09-12	18.630	18.730	18.150	18.360	14.847	2,991,534
2023-09-11	18.290	18.740	18.190	18.550	15.000	3,320,792
2023-09-08	18.280	18.560	18.150	18.220	14.734	1,542,562
2023-09-07	18.640	18.780	18.280	18.280	14.782	2,289,000
2023-09-06	18.910	19.180	18.650	18.700	15.122	2,433,288
2023-09-05	19.000	19.220	18.900	19.050	15.405	2,784,848
2023-09-04	19.320	19.470	18.820	19.030	15.389	3,964,574
2023-09-01	19.110	19.580	19.010	19.320	15.623	4,020,698
2023-08-31	19.110	19.190	18.880	19.080	15.429	2,549,448
2023-08-30	18.580	19.100	18.440	19.030	15.389	4,346,400
2023-08-29	18.600	19.250	18.420	18.640	15.073	7,189,261
2023-08-28	19.680	19.750	18.000	18.200	14.717	6,829,123
2023-08-25	19.010	19.210	18.510	18.510	14.968	3,485,064
2023-08-24	18.670	19.300	18.430	19.010	15.372	5,385,379
2023-08-23	18.400	18.950	18.240	18.600	15.041	3,620,784
2023-08-22	18.440	18.540	17.990	18.470	14.936	2,248,208
2023-08-21	18.540	18.670	18.200	18.440	14.912	1,653,454
2023-08-18	18.600	18.800	18.310	18.350	14.839	2,368,440
2023-08-17	18.550	18.930	18.450	18.600	15.041	3,717,744
2023-08-16	19.230	19.500	18.670	18.700	15.122	4,559,112
2023-08-15	19.370	19.880	19.030	19.230	15.550	4,144,272
2023-08-14	19.020	19.640	18.590	19.450	15.728	3,508,272
2023-08-11	19.450	19.820	19.220	19.250	15.567	2,196,240
2023-08-10	19.400	19.500	19.260	19.460	15.736	1,063,800
2023-08-09	19.500	19.750	19.200	19.400	15.688	3,122,304
2023-08-08	19.330	19.820	19.230	19.520	15.785	2,228,472
2023-08-07	20.140	20.140	19.380	19.430	15.712	3,551,072
2023-08-04	20.320	20.430	20.030	20.130	16.278	2,831,838
2023-08-03	20.000	20.580	20.000	20.290	16.407	3,703,612
2023-08-02	19.940	20.370	19.600	20.230	16.359	5,383,891

← NewerPage 13 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.