Guangdong Taienkang Pharmaceutical Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	25.760	26.370	25.470	26.180	11.375	4,808,844
2022-08-03	25.860	26.300	25.340	25.520	11.088	5,222,396
2022-08-02	27.200	27.250	25.000	25.640	11.141	12,014,613
2022-08-01	26.880	27.810	26.870	27.530	11.962	5,305,195
2022-07-29	28.630	28.780	27.190	27.200	11.818	10,655,282
2022-07-28	28.500	29.080	28.250	28.710	12.474	8,057,493
2022-07-27	27.850	28.630	27.700	28.350	12.318	7,053,199
2022-07-26	27.980	28.060	27.390	27.860	12.105	4,903,320
2022-07-25	28.250	28.670	27.910	27.980	12.157	4,996,235
2022-07-22	28.780	29.180	27.800	28.060	12.192	7,399,004
2022-07-21	30.160	30.190	28.490	28.850	12.535	12,099,803
2022-07-20	29.370	30.880	29.210	30.260	13.148	11,541,162
2022-07-19	29.340	29.750	29.030	29.490	12.813	6,251,322
2022-07-18	30.010	30.170	29.060	29.350	12.753	9,286,418
2022-07-15	30.210	32.180	29.830	29.850	12.970	6,153,017
2022-07-14	30.620	31.460	30.360	30.960	13.452	5,755,868
2022-07-13	31.050	31.490	30.200	30.500	13.252	6,310,757
2022-07-12	32.430	32.700	30.980	31.090	13.509	6,476,178
2022-07-11	32.150	33.600	31.690	32.430	14.091	6,355,571
2022-07-08	33.100	33.680	32.410	32.520	14.130	8,438,415
2022-07-07	34.520	34.550	33.330	33.460	14.538	9,705,918
2022-07-06	33.020	35.490	32.650	34.480	14.982	13,935,384
2022-07-05	34.680	34.680	32.950	33.350	14.490	14,380,206
2022-07-04	34.980	35.480	33.720	34.650	15.055	10,815,353
2022-07-01	33.950	35.710	33.810	34.690	15.073	13,977,632
2022-06-30	32.480	37.400	32.100	34.760	15.103	20,805,517
2022-06-29	31.280	33.950	31.000	32.050	13.926	22,953,149
2022-06-28	30.330	31.910	30.180	31.220	13.565	15,508,743
2022-06-27	31.600	32.690	29.500	30.370	13.196	26,655,702
2022-06-24	31.600	34.000	30.910	31.310	13.604	27,880,802
2022-06-23	29.250	32.600	28.640	30.800	13.383	36,426,885
2022-06-22	26.980	28.480	26.890	27.600	11.992	16,868,096
2022-06-21	28.500	28.570	26.460	26.800	11.645	17,617,709
2022-06-20	27.600	28.460	27.000	27.900	12.123	21,745,838
2022-06-17	24.550	28.270	24.500	27.200	11.818	35,092,748
2022-06-16	23.700	24.800	23.620	24.550	10.667	15,904,561
2022-06-15	23.730	24.300	23.560	23.730	10.311	13,354,407
2022-06-14	23.260	23.860	23.100	23.660	10.280	9,849,939
2022-06-13	22.630	23.690	22.630	23.580	10.245	10,592,503
2022-06-10	22.300	22.970	22.160	22.910	9.954	9,522,712
2022-06-09	23.240	23.950	22.480	22.610	9.824	13,902,455
2022-06-08	24.550	24.560	23.010	23.680	10.289	19,541,468
2022-06-07	23.450	24.890	23.030	24.550	10.667	24,898,559
2022-06-06	22.550	23.240	22.550	23.200	10.080	10,480,071
2022-06-02	22.710	22.760	22.020	22.750	9.885	7,690,813
2022-06-01	22.490	22.950	22.290	22.510	9.781	7,617,132
2022-05-31	22.400	22.620	21.580	22.500	9.776	8,608,410
2022-05-30	22.400	22.400	21.940	22.260	9.672	6,288,900
2022-05-27	22.610	22.980	22.280	22.590	9.663	7,449,496
2022-05-26	23.000	23.050	22.230	22.600	9.668	9,673,512
2022-05-25	22.900	23.170	22.590	23.090	9.877	9,649,620
2022-05-24	24.880	25.050	22.660	22.810	9.757	19,465,356
2022-05-23	24.330	25.470	24.320	25.120	10.745	14,924,941
2022-05-20	24.220	24.760	24.000	24.130	10.322	10,265,886
2022-05-19	23.530	24.380	23.530	24.100	10.309	10,741,006
2022-05-18	24.300	24.740	23.770	24.010	10.271	12,928,381
2022-05-17	24.870	24.980	23.510	23.960	10.249	17,145,138
2022-05-16	25.180	25.880	24.680	24.880	10.643	18,798,406
2022-05-13	25.280	26.620	24.960	25.170	10.767	25,058,034
2022-05-12	24.190	25.150	23.860	25.000	10.694	21,306,224

← NewerPage 18 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.