Guangdong Taienkang Pharmaceutical Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	31.300	32.840	30.510	32.080	13.939	12,781,806
2022-11-03	30.020	31.330	30.000	31.000	13.469	7,405,531
2022-11-02	31.010	31.990	30.450	30.690	13.335	12,058,014
2022-11-01	33.000	33.300	30.260	31.200	13.556	12,919,679
2022-10-31	32.500	33.140	31.900	32.800	14.252	6,566,460
2022-10-28	34.900	34.900	31.660	31.950	13.882	9,021,857
2022-10-27	34.880	35.040	33.510	34.230	14.873	6,826,057
2022-10-26	33.860	35.980	33.490	34.880	15.155	6,431,142
2022-10-25	34.100	34.790	32.800	33.740	14.660	5,984,001
2022-10-24	37.380	37.380	34.100	34.340	14.921	9,462,154
2022-10-21	35.490	37.430	35.010	37.380	16.242	8,255,707
2022-10-20	34.010	37.300	33.800	35.480	15.416	9,896,389
2022-10-19	34.400	35.080	33.500	34.470	14.977	7,343,682
2022-10-18	34.990	35.720	32.940	34.510	14.995	12,929,271
2022-10-17	30.000	34.700	29.600	33.990	14.769	12,345,030
2022-10-14	28.800	30.720	28.610	30.020	13.044	7,072,038
2022-10-13	26.650	29.340	26.490	28.800	12.513	8,587,084
2022-10-12	26.530	27.080	25.310	26.880	11.679	5,927,251
2022-10-11	26.440	26.630	25.560	26.550	11.536	4,088,206
2022-10-10	27.390	27.750	25.860	26.160	11.366	6,082,169
2022-09-30	27.870	28.670	27.360	27.390	11.901	5,783,857
2022-09-29	27.950	28.880	27.550	27.850	12.101	8,454,672
2022-09-28	29.560	29.750	27.900	27.900	12.123	6,449,995
2022-09-27	28.300	29.810	28.100	29.710	12.909	6,468,184
2022-09-26	28.540	30.070	28.250	28.670	12.457	8,465,945
2022-09-23	32.300	32.480	28.200	28.700	12.470	14,737,867
2022-09-22	32.600	33.380	31.890	32.140	13.965	4,684,480
2022-09-21	33.310	34.100	32.120	32.680	14.199	6,646,136
2022-09-20	33.010	34.800	32.520	33.280	14.460	6,957,053
2022-09-19	31.980	33.890	31.450	32.700	14.208	9,711,198
2022-09-16	31.970	32.550	31.330	31.730	13.787	7,536,900
2022-09-15	34.000	34.680	31.480	32.210	13.995	12,233,188
2022-09-14	34.070	34.920	33.530	33.880	14.721	8,061,096
2022-09-13	33.450	35.190	32.750	34.800	15.120	9,506,162
2022-09-09	33.220	33.950	32.690	33.520	14.564	9,342,373
2022-09-08	31.430	34.000	31.000	33.580	14.590	15,612,521
2022-09-07	31.160	31.920	30.560	31.400	13.643	9,663,576
2022-09-06	32.000	32.280	31.150	31.160	13.539	9,665,764
2022-09-05	31.160	32.160	30.710	31.650	13.752	9,327,551
2022-09-02	30.510	31.850	30.510	31.150	13.535	11,189,610
2022-09-01	30.300	31.420	30.070	30.170	13.109	10,732,154
2022-08-31	31.880	32.140	30.020	30.500	13.252	14,935,771
2022-08-30	30.300	32.600	29.760	32.260	14.017	19,013,564
2022-08-29	30.030	31.650	30.010	31.180	13.548	11,323,106
2022-08-26	31.230	31.800	30.420	30.620	13.304	13,139,984
2022-08-25	29.830	31.570	28.880	31.310	13.604	22,023,426
2022-08-24	29.400	31.990	29.400	30.200	13.122	28,479,461
2022-08-23	28.030	28.370	27.500	28.210	12.257	9,257,174
2022-08-22	26.860	28.780	26.230	28.020	12.175	19,134,936
2022-08-19	25.300	27.480	25.260	26.680	11.592	13,966,639
2022-08-18	25.360	25.640	24.920	25.430	11.049	6,336,699
2022-08-17	26.220	26.670	25.250	25.400	11.036	10,533,248
2022-08-16	27.100	27.160	26.210	26.290	11.423	6,445,656
2022-08-15	26.830	27.090	26.340	26.890	11.684	3,653,447
2022-08-12	27.290	27.340	26.700	26.900	11.688	5,060,050
2022-08-11	26.950	27.470	26.690	27.190	11.814	6,143,783
2022-08-10	26.800	27.500	26.460	27.180	11.810	8,572,366
2022-08-09	26.690	26.900	26.160	26.460	11.497	4,865,194
2022-08-08	26.340	26.960	26.340	26.670	11.588	3,991,362
2022-08-05	26.180	26.530	26.000	26.460	11.497	4,638,600

← NewerPage 17 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.