Guangdong Taienkang Pharmaceutical Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	19.400	20.130	19.300	19.940	16.124	5,364,355
2023-07-31	20.160	20.160	19.180	19.370	15.664	7,634,583
2023-07-28	20.030	20.220	19.850	20.070	16.230	2,583,715
2023-07-27	20.060	20.580	20.010	20.030	16.197	4,524,915
2023-07-26	20.250	20.430	19.800	20.110	16.262	4,933,119
2023-07-25	21.600	22.000	20.100	20.320	16.432	14,155,993
2023-07-24	20.530	20.990	20.350	20.950	16.941	4,102,453
2023-07-21	20.540	20.880	20.250	20.500	16.577	4,922,019
2023-07-20	20.330	20.650	20.260	20.480	16.561	4,012,752
2023-07-19	20.200	20.720	20.200	20.260	16.383	2,768,190
2023-07-18	20.640	20.690	20.120	20.300	16.416	3,844,428
2023-07-17	20.950	21.010	20.530	20.630	16.682	3,359,781
2023-07-14	21.480	21.480	20.650	20.880	16.885	3,138,140
2023-07-13	20.650	21.580	20.600	20.870	16.877	6,873,446
2023-07-12	20.700	20.930	20.410	20.610	16.666	4,085,340
2023-07-11	20.990	21.030	20.560	20.710	16.747	5,861,088
2023-07-10	21.430	21.520	20.830	21.340	17.257	5,366,188
2023-07-07	21.580	22.000	21.410	21.520	17.402	3,962,031
2023-07-06	21.850	22.200	21.480	21.600	17.467	4,479,216
2023-07-05	22.630	22.670	21.790	21.840	17.661	7,464,039
2023-07-04	22.800	22.800	22.260	22.570	18.251	7,974,958
2023-07-03	21.430	23.990	21.200	22.890	18.510	25,715,857
2023-06-30	21.100	21.300	20.580	20.880	16.885	6,049,432
2023-06-29	20.620	21.160	20.180	20.880	16.885	4,645,494
2023-06-28	20.460	20.590	19.970	20.460	16.545	3,648,511
2023-06-27	19.800	20.720	19.800	20.460	16.545	6,585,735
2023-06-26	19.640	19.950	19.050	19.790	16.003	2,749,472
2023-06-21	19.630	20.010	19.460	19.660	15.898	3,955,525
2023-06-20	19.380	19.980	19.290	19.630	15.874	3,491,086
2023-06-19	19.470	19.600	19.200	19.370	15.664	1,965,957
2023-06-16	20.470	20.470	19.090	19.370	15.664	4,015,012
2023-06-15	19.880	19.970	19.230	19.910	16.100	4,014,093
2023-06-14	20.000	20.070	19.500	19.690	15.922	3,684,390
2023-06-13	20.560	20.620	19.800	20.010	16.181	4,713,242
2023-06-12	20.800	20.980	20.180	20.770	16.796	5,233,488
2023-06-09	20.440	20.900	20.330	20.780	16.804	4,026,081
2023-06-08	21.040	21.200	20.360	20.440	16.529	3,729,552
2023-06-07	21.460	21.690	20.810	21.280	17.208	8,503,716
2023-06-06	20.230	22.340	20.230	21.670	17.523	13,939,765
2023-06-05	19.880	20.790	19.670	20.400	16.496	6,559,688
2023-06-02	19.900	20.200	19.740	19.900	16.092	3,883,263
2023-06-01	20.260	20.340	19.750	19.790	16.003	3,607,501
2023-05-31	20.090	20.550	19.610	20.200	16.335	5,200,270
2023-05-30	20.740	20.890	19.530	19.890	16.084	6,935,300
2023-05-29	20.930	20.980	20.400	20.640	16.691	5,176,387
2023-05-26	38.350	38.480	37.520	38.370	16.672	2,544,140
2023-05-25	38.210	38.580	37.240	38.380	16.676	6,262,464
2023-05-24	38.600	38.850	37.730	38.400	16.685	4,372,183
2023-05-23	38.980	39.840	38.400	38.780	16.850	4,743,269
2023-05-22	38.120	39.130	38.120	38.860	16.885	4,288,686
2023-05-19	38.220	39.460	37.150	38.390	16.680	8,342,801
2023-05-18	37.830	37.950	37.420	37.640	16.354	4,100,857
2023-05-17	37.750	38.140	37.200	37.830	16.437	5,163,942
2023-05-16	37.640	38.130	37.110	37.750	16.402	4,200,653
2023-05-15	36.800	38.050	36.530	37.610	16.341	7,278,539
2023-05-12	35.110	37.500	34.840	37.050	16.098	12,095,254
2023-05-11	35.000	36.500	34.980	35.200	15.294	7,161,676
2023-05-10	32.600	36.100	32.490	35.300	15.338	8,975,817
2023-05-09	33.180	33.710	32.450	32.600	14.165	2,785,415
2023-05-08	33.800	33.800	33.010	33.620	14.608	2,511,548

← NewerPage 14 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.