Guangdong Taienkang Pharmaceutical Co. Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	25.980	26.240	24.620	24.670	10.553	29,920,808
2022-05-10	24.400	25.950	24.100	25.590	10.947	27,732,659
2022-05-09	23.890	24.990	23.890	24.580	10.514	24,903,458
2022-05-06	23.200	26.460	23.030	24.210	10.356	31,820,521
2022-05-05	22.700	24.250	22.400	23.720	10.147	25,788,505
2022-04-29	21.680	22.750	21.400	22.280	9.531	22,651,833
2022-04-28	22.000	23.100	21.250	21.310	9.116	22,581,117
2022-04-27	21.670	22.630	21.230	22.370	9.569	20,797,218
2022-04-26	23.010	23.530	21.770	22.690	9.706	24,036,484
2022-04-25	24.000	25.250	22.870	23.000	9.839	22,635,404
2022-04-22	24.100	25.540	24.030	24.500	10.480	23,583,037
2022-04-21	26.000	26.780	24.220	24.350	10.416	28,860,049
2022-04-20	25.800	27.440	24.800	26.600	11.379	39,082,906
2022-04-19	27.080	27.090	25.430	25.590	10.947	34,177,746
2022-04-18	28.910	29.290	27.010	27.480	11.755	33,408,499
2022-04-15	28.850	30.990	28.600	29.260	12.516	34,620,436
2022-04-14	30.260	30.590	28.430	29.000	12.405	39,465,547
2022-04-13	29.500	32.400	28.700	30.650	13.111	45,219,988
2022-04-12	28.280	30.100	27.400	29.470	12.606	38,635,246
2022-04-11	27.670	30.230	27.330	28.320	12.114	38,190,504
2022-04-08	32.330	32.700	28.280	28.280	12.097	56,618,766
2022-04-07	28.030	34.760	27.710	34.760	14.869	61,136,897
2022-04-06	29.500	31.250	28.750	28.970	12.392	51,277,983
2022-04-01	28.500	29.380	26.970	28.520	12.200	57,685,279
2022-03-31	31.610	34.500	30.210	30.530	13.060	68,837,024
2022-03-30	33.910	37.360	32.820	32.970	14.103	75,690,437
2022-03-29	31.000	39.930	30.000	34.940	14.946	85,229,772

← NewerPage 19 of 19 · 1,107 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.