Guangdong Taienkang Pharmaceutical Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	34.100	34.150	32.900	33.350	14.490	2,719,958
2023-05-04	33.850	34.370	33.450	33.890	14.725	3,344,548
2023-04-28	34.480	34.720	33.710	34.000	14.773	3,854,396
2023-04-27	36.000	36.360	33.730	34.560	15.016	7,027,380
2023-04-26	35.110	36.220	35.010	35.600	15.468	6,123,332
2023-04-25	36.620	37.620	34.000	35.500	15.425	8,286,649
2023-04-24	34.700	36.230	34.350	36.150	15.707	5,624,905
2023-04-21	34.810	35.600	34.560	34.630	15.047	2,400,589
2023-04-20	35.120	35.300	34.750	35.020	15.216	2,450,727
2023-04-19	35.450	35.700	34.850	35.080	15.242	3,370,602
2023-04-18	35.510	36.420	35.090	35.680	15.503	4,561,980
2023-04-17	35.500	35.990	35.300	35.380	15.372	4,940,174
2023-04-14	36.180	36.950	35.220	35.590	15.464	5,576,340
2023-04-13	36.110	36.680	35.820	36.150	15.707	4,786,912
2023-04-12	36.190	37.060	35.900	36.300	15.772	4,582,280
2023-04-11	36.370	37.430	35.410	36.280	15.764	7,564,829
2023-04-10	35.240	37.300	35.200	36.360	15.798	8,277,897
2023-04-07	33.850	35.510	33.530	35.150	15.273	5,747,904
2023-04-06	32.490	34.380	31.880	33.760	14.669	5,746,494
2023-04-04	34.290	34.350	33.700	34.200	14.860	3,129,202
2023-04-03	35.250	35.270	34.020	34.300	14.903	6,522,459
2023-03-31	33.530	35.790	33.530	35.250	15.316	8,723,628
2023-03-30	32.020	33.750	31.520	33.620	14.608	10,227,269
2023-03-29	31.470	32.500	30.340	31.940	13.878	8,962,148
2023-03-28	32.300	32.580	31.590	31.680	13.765	3,523,504
2023-03-27	33.600	33.600	32.100	32.300	14.034	7,277,901
2023-03-24	33.830	34.830	33.480	33.540	14.573	4,749,777
2023-03-23	33.890	34.350	33.340	33.880	14.721	3,437,035
2023-03-22	35.270	35.650	33.990	34.010	14.777	4,651,912
2023-03-21	36.000	36.000	35.100	35.290	15.333	3,464,393
2023-03-20	37.080	37.080	35.010	35.750	15.533	3,957,288
2023-03-17	37.600	37.800	35.860	37.200	16.163	4,157,352
2023-03-16	37.340	37.770	36.890	37.370	16.237	3,421,224
2023-03-15	36.970	37.800	36.670	37.530	16.307	3,924,311
2023-03-14	38.100	38.300	36.600	36.600	15.903	3,558,600
2023-03-13	37.510	38.150	37.390	37.900	16.467	2,270,015
2023-03-10	37.750	39.180	37.500	37.790	16.420	5,490,033
2023-03-09	38.250	38.670	37.610	37.760	16.407	3,138,957
2023-03-08	39.400	39.500	37.930	38.000	16.511	5,530,260
2023-03-07	39.570	39.850	38.810	39.310	17.080	4,168,970
2023-03-06	38.050	39.920	37.500	39.490	17.158	8,204,751
2023-03-03	38.690	39.150	38.080	38.130	16.567	3,061,041
2023-03-02	38.640	38.890	37.870	38.610	16.776	4,073,328
2023-03-01	39.120	39.310	38.300	38.650	16.793	4,725,501
2023-02-28	38.700	39.400	38.450	39.050	16.967	5,090,670
2023-02-27	38.260	39.410	37.720	38.860	16.885	6,351,696
2023-02-24	39.000	39.000	38.330	38.750	16.837	4,778,809
2023-02-23	36.470	39.350	36.330	38.540	16.746	11,996,907
2023-02-22	36.490	36.900	36.020	36.500	15.859	4,608,487
2023-02-21	35.750	37.320	34.800	36.490	15.855	9,509,270
2023-02-20	36.280	36.440	34.700	35.300	15.338	5,787,644
2023-02-17	35.960	36.490	35.510	36.250	15.751	3,764,234
2023-02-16	38.010	38.200	36.060	36.060	15.668	9,035,405
2023-02-15	42.000	42.000	37.600	38.000	16.511	21,830,301
2023-02-14	40.220	42.330	39.580	42.330	18.392	11,855,646
2023-02-13	39.200	41.420	38.200	39.470	17.150	11,745,665
2023-02-10	39.050	39.280	38.610	39.180	17.024	2,467,279
2023-02-09	38.950	39.330	38.200	39.060	16.971	2,717,321
2023-02-08	38.920	39.420	38.500	38.970	16.932	3,214,548
2023-02-07	39.990	40.460	38.240	38.710	16.819	5,510,322

← NewerPage 15 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.