Guangdong Taienkang Pharmaceutical Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	39.560	40.180	39.300	40.120	17.432	4,531,986
2023-02-03	38.500	40.090	38.480	39.720	17.258	10,591,512
2023-02-02	38.730	39.060	37.850	38.480	16.719	4,673,034
2023-02-01	38.570	39.390	37.910	38.290	16.637	5,977,517
2023-01-31	36.780	39.800	36.620	38.800	16.859	12,324,985
2023-01-30	37.800	38.010	36.300	36.770	15.976	7,556,481
2023-01-20	38.210	38.750	37.380	37.500	16.294	5,974,123
2023-01-19	39.740	39.740	38.000	38.500	16.728	4,519,460
2023-01-18	40.050	40.470	38.880	39.390	17.115	5,274,538
2023-01-17	40.380	40.770	39.350	40.050	17.402	5,608,245
2023-01-16	39.230	41.920	39.000	40.320	17.519	7,765,066
2023-01-13	38.200	38.950	38.040	38.680	16.806	5,754,540
2023-01-12	37.170	38.870	36.730	38.070	16.541	9,452,782
2023-01-11	33.970	37.330	33.710	37.180	16.155	10,251,720
2023-01-10	33.310	34.290	32.880	33.800	14.686	3,429,956
2023-01-09	33.640	33.850	32.800	33.360	14.495	3,998,194
2023-01-06	34.400	34.400	33.180	33.500	14.556	4,559,213
2023-01-05	33.850	34.660	33.440	34.590	15.029	3,920,017
2023-01-04	33.940	34.260	33.330	33.850	14.708	4,199,681
2023-01-03	33.000	34.280	33.000	33.800	14.686	3,589,205
2022-12-30	32.990	33.140	32.490	32.500	14.121	1,935,882
2022-12-29	32.970	33.830	32.890	32.980	14.330	2,479,863
2022-12-28	33.900	34.000	32.740	32.890	14.291	3,218,294
2022-12-27	34.380	34.630	33.330	34.000	14.773	4,210,600
2022-12-26	34.810	35.380	33.950	34.290	14.899	4,425,442
2022-12-23	35.070	35.400	34.290	35.000	15.207	4,159,609
2022-12-22	35.650	35.880	34.800	35.210	15.299	4,910,276
2022-12-21	35.990	36.680	34.850	35.130	15.264	5,739,180
2022-12-20	35.230	36.540	34.490	36.040	15.659	6,628,493
2022-12-19	34.660	35.100	33.730	35.000	15.207	6,411,774
2022-12-16	34.900	35.230	34.580	34.600	15.034	4,424,695
2022-12-15	34.760	35.360	34.080	34.840	15.138	4,781,509
2022-12-14	34.850	35.210	34.130	34.770	15.107	5,691,265
2022-12-13	34.780	35.580	34.050	35.000	15.207	5,788,324
2022-12-12	34.360	35.380	34.040	34.920	15.173	5,066,126
2022-12-09	34.270	34.850	33.690	34.300	14.903	7,049,352
2022-12-08	33.050	34.190	32.700	33.790	14.682	8,041,120
2022-12-07	32.790	33.250	32.030	32.880	14.286	4,421,640
2022-12-06	32.820	33.980	32.550	32.790	14.247	7,549,174
2022-12-05	32.000	33.050	31.310	33.000	14.338	9,348,035
2022-12-02	30.830	32.830	30.640	31.640	13.747	8,292,183
2022-12-01	30.500	30.950	30.170	30.830	13.396	4,908,528
2022-11-30	30.310	30.580	29.810	30.180	13.113	4,009,350
2022-11-29	29.850	30.640	29.660	30.490	13.248	3,868,562
2022-11-28	29.770	30.470	29.310	29.850	12.970	5,319,844
2022-11-25	30.510	30.510	29.600	29.880	12.983	5,612,636
2022-11-24	30.180	30.890	30.010	30.810	13.387	4,378,594
2022-11-23	31.720	32.110	29.600	30.190	13.118	8,948,780
2022-11-22	33.310	33.600	31.820	31.960	13.887	9,456,991
2022-11-21	33.000	34.520	32.580	33.810	14.690	11,415,137
2022-11-18	32.550	33.250	32.200	32.870	14.282	10,705,322
2022-11-17	32.180	33.210	31.850	32.800	14.252	8,854,403
2022-11-16	31.980	33.350	31.610	32.150	13.969	7,888,032
2022-11-15	31.700	32.460	30.590	32.280	14.026	9,418,572
2022-11-14	31.000	32.300	30.150	31.710	13.778	7,632,059
2022-11-11	32.620	33.420	31.200	31.470	13.674	11,240,244
2022-11-10	34.080	34.080	31.760	32.210	13.995	13,705,599
2022-11-09	31.820	34.970	31.820	34.100	14.816	12,777,769
2022-11-08	31.810	32.350	30.900	32.210	13.995	8,757,253
2022-11-07	31.900	32.680	31.420	32.100	13.947	11,334,170

← NewerPage 16 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.