Guangdong Taienkang Pharmaceutical Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	30.560	32.800	30.000	32.710	27.204	16,599,501
2026-01-19	30.010	30.590	29.710	30.560	25.416	5,274,060
2026-01-16	30.530	30.750	29.910	30.140	25.067	4,051,099
2026-01-15	30.590	30.930	30.390	30.510	25.375	3,854,497
2026-01-14	30.970	31.630	30.400	30.550	25.408	7,414,164
2026-01-13	31.690	31.760	30.710	31.150	25.907	7,682,248
2026-01-12	31.530	31.980	31.160	31.170	25.924	6,756,096
2026-01-09	30.800	31.560	30.560	31.530	26.223	9,469,399
2026-01-08	28.770	31.210	28.770	31.060	25.832	14,863,329
2026-01-07	29.290	29.320	28.460	28.700	23.869	6,987,109
2026-01-06	29.420	29.550	28.950	29.200	24.285	5,543,720
2026-01-05	29.040	29.670	28.900	29.290	24.360	4,821,099
2025-12-31	28.870	29.160	28.380	28.990	24.111	4,113,236
2025-12-30	28.500	29.130	28.320	28.830	23.978	4,697,096
2025-12-29	28.220	28.980	28.100	28.500	23.703	4,430,414
2025-12-26	28.620	28.830	28.160	28.300	23.537	4,101,336
2025-12-25	28.850	28.940	28.620	28.730	23.894	4,424,392
2025-12-24	27.780	29.190	27.330	28.710	23.878	10,236,063
2025-12-23	27.720	27.990	27.310	27.360	22.755	5,231,774
2025-12-22	27.720	28.180	27.240	27.340	22.738	5,984,760
2025-12-19	27.260	28.240	27.000	27.720	23.054	7,465,200
2025-12-18	27.000	27.550	26.940	27.120	22.555	4,192,322
2025-12-17	27.140	27.450	26.700	27.040	22.489	3,183,932
2025-12-16	27.400	27.420	26.860	27.140	22.572	3,433,800
2025-12-15	27.790	27.990	27.150	27.300	22.705	5,440,388
2025-12-12	27.720	28.490	27.300	28.030	23.312	11,029,971
2025-12-11	27.690	28.230	27.610	27.930	23.229	4,025,092
2025-12-10	27.630	27.960	26.990	27.690	23.029	3,947,748
2025-12-09	28.030	28.320	27.520	27.550	22.913	3,107,742
2025-12-08	27.500	28.770	27.300	28.050	23.329	7,415,604
2025-12-05	26.900	27.290	26.560	27.170	22.597	3,893,445
2025-12-04	27.090	27.300	26.820	26.890	22.364	3,720,864
2025-12-03	27.720	27.850	27.000	27.100	22.539	6,011,874
2025-12-02	28.390	28.390	27.430	27.750	23.079	5,364,504
2025-12-01	28.760	29.060	27.900	28.330	23.562	7,842,711
2025-11-28	28.970	29.040	28.580	28.950	24.077	4,080,702
2025-11-27	29.480	29.490	28.780	28.900	24.036	5,019,055
2025-11-26	28.930	29.800	28.910	29.480	24.518	4,881,363
2025-11-25	29.680	29.680	28.850	29.070	24.177	3,977,040
2025-11-24	28.990	29.340	28.280	29.060	24.169	4,559,400
2025-11-21	29.440	30.380	28.380	28.500	23.703	8,452,420
2025-11-20	29.750	30.050	29.180	29.430	24.477	3,094,200
2025-11-19	30.500	30.990	29.610	29.680	24.684	4,006,320
2025-11-18	30.660	31.250	30.420	30.610	25.458	3,936,025
2025-11-17	31.400	31.410	30.500	30.730	25.558	5,677,036
2025-11-14	29.750	31.830	29.600	31.360	26.082	11,148,079
2025-11-13	29.170	30.200	28.920	29.850	24.826	6,070,158
2025-11-12	28.750	29.190	28.570	29.190	24.277	4,364,912
2025-11-11	28.640	28.890	28.280	28.680	23.853	4,708,968
2025-11-10	29.100	29.400	28.400	28.800	23.953	7,501,296
2025-11-07	29.970	30.340	29.160	29.220	24.302	6,447,319
2025-11-06	30.610	30.750	29.880	30.050	24.992	4,816,941
2025-11-05	30.500	30.840	29.950	30.570	25.425	5,102,524
2025-11-04	31.390	31.500	30.350	30.600	25.450	4,475,880
2025-11-03	32.300	32.430	31.130	31.470	26.173	6,380,784
2025-10-31	32.130	32.900	31.700	32.120	26.714	5,465,319
2025-10-30	32.380	32.830	31.460	32.130	26.722	8,403,877
2025-10-29	31.130	31.950	30.520	31.900	26.531	5,526,885
2025-10-28	30.500	32.460	30.210	31.460	26.165	10,527,774
2025-10-27	30.570	31.070	30.270	30.400	25.283	4,178,280

← NewerPage 4 of 5 · 243 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.