Guangdong Taienkang Pharmaceutical Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	19.170	19.960	19.030	19.290	19.290	5,678,453
2026-07-21	19.130	19.600	18.630	19.350	19.350	6,570,709
2026-07-20	19.290	20.140	18.810	19.270	19.270	8,034,799
2026-07-17	21.460	21.720	19.040	19.300	19.300	10,760,298
2026-07-16	20.700	21.950	20.210	21.720	21.720	10,143,178
2026-07-15	19.900	21.150	19.410	20.900	20.900	8,786,683
2026-07-14	19.990	20.260	19.400	19.670	19.670	5,616,720
2026-07-13	20.770	21.290	19.760	19.940	19.940	6,263,082
2026-07-10	20.620	21.470	20.410	20.970	20.970	5,846,734
2026-07-09	20.110	20.660	19.660	20.550	20.550	6,532,617
2026-07-08	20.750	21.050	20.080	20.300	20.300	5,603,313
2026-07-07	21.400	21.610	20.510	20.670	20.670	6,785,597
2026-07-06	21.740	22.500	21.390	21.610	21.610	9,492,896
2026-07-03	21.090	22.080	21.090	21.960	21.960	10,621,124
2026-07-02	21.580	22.760	20.780	21.100	21.100	13,428,537
2026-07-01	20.690	21.650	20.240	21.580	21.580	12,637,255
2026-06-30	21.000	21.280	20.120	20.490	20.490	14,896,435
2026-06-29	18.000	21.520	17.520	21.330	21.330	26,458,678
2026-06-26	18.500	18.770	17.730	18.050	18.050	7,761,184
2026-06-25	18.800	19.000	18.230	18.400	18.400	7,517,404
2026-06-24	19.670	19.840	18.620	18.720	18.720	7,264,133
2026-06-23	19.170	20.000	19.100	19.520	19.520	7,755,662
2026-06-22	20.010	20.470	18.780	19.360	19.360	9,658,217
2026-06-18	19.390	20.600	19.180	20.270	20.270	8,130,952
2026-06-17	19.800	20.140	19.320	19.380	19.380	5,941,846
2026-06-16	19.510	19.810	19.070	19.720	19.720	7,760,434
2026-06-15	18.760	20.400	18.750	19.750	19.750	10,768,320
2026-06-12	18.520	18.850	18.150	18.850	18.850	4,803,656
2026-06-11	19.160	19.160	18.410	18.500	18.500	4,479,752
2026-06-10	18.700	19.090	18.320	19.060	19.060	5,713,006
2026-06-09	18.650	19.200	18.450	18.700	18.700	5,309,504
2026-06-08	19.430	19.440	18.300	18.510	18.510	8,958,394
2026-06-05	19.160	20.000	18.700	19.630	19.630	12,647,361
2026-06-04	19.740	19.800	18.750	18.810	18.810	7,477,864
2026-06-03	20.280	20.500	19.810	19.810	19.810	5,084,832
2026-06-02	21.040	21.100	20.050	20.290	20.290	5,863,872
2026-06-01	22.320	22.320	20.890	21.110	21.110	6,638,660
2026-05-29	25.380	25.800	24.650	25.310	21.050	5,596,395
2026-05-28	25.250	25.590	24.740	25.380	21.108	4,115,245
2026-05-27	25.130	26.180	24.890	25.390	21.117	6,194,536
2026-05-26	25.640	25.800	25.000	25.050	20.834	5,908,861
2026-05-25	26.600	26.860	25.400	25.690	21.366	5,184,067
2026-05-22	26.660	27.020	26.510	26.610	22.131	4,051,920
2026-05-21	26.480	27.750	26.360	26.430	21.982	6,054,583
2026-05-20	27.290	27.350	26.030	26.460	22.006	4,645,920
2026-05-19	26.500	27.400	26.270	27.080	22.522	4,526,589
2026-05-18	26.930	27.120	25.980	26.280	21.857	5,447,562
2026-05-15	27.010	27.380	26.740	26.900	22.372	4,309,896
2026-05-14	27.500	28.180	26.910	27.010	22.464	5,636,676
2026-05-13	27.600	27.600	27.180	27.380	22.772	3,707,929
2026-05-12	28.120	28.150	27.320	27.470	22.847	5,657,088
2026-05-11	28.320	28.500	27.550	28.260	23.504	6,429,378
2026-05-08	27.790	28.500	27.290	28.090	23.362	4,304,208
2026-05-07	28.410	28.500	27.630	27.850	23.162	6,295,008
2026-05-06	28.890	29.300	28.390	28.440	23.653	7,186,250
2026-04-30	28.710	29.200	28.480	28.850	23.994	3,460,116
2026-04-29	28.820	29.150	28.580	28.650	23.828	3,649,624
2026-04-28	29.070	29.450	28.560	28.740	23.903	5,319,210
2026-04-27	28.670	29.420	28.380	29.140	24.235	4,895,455
2026-04-24	28.710	28.830	28.320	28.530	23.728	3,829,881

← NewerPage 2 of 19 · 1,106 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.