Guangdong Taienkang Pharmaceutical Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	30.300	30.600	30.000	30.560	25.416	3,560,812
2025-10-23	31.000	31.130	29.790	30.170	25.092	5,106,436
2025-10-22	30.770	31.500	30.630	31.150	25.907	4,334,478
2025-10-21	30.540	30.900	30.420	30.880	25.683	4,542,798
2025-10-20	30.910	31.110	30.250	30.540	25.400	5,353,431
2025-10-17	31.450	31.780	30.730	30.860	25.666	5,381,498
2025-10-16	31.910	32.340	31.320	31.450	26.157	3,969,678
2025-10-15	31.690	32.030	31.260	31.920	26.547	3,734,256
2025-10-14	32.300	32.530	31.400	31.520	26.215	4,137,936
2025-10-13	31.880	32.400	30.330	32.300	26.864	5,987,652
2025-10-10	33.020	33.750	32.890	33.090	27.521	5,207,079
2025-10-09	33.030	33.850	32.700	33.660	27.995	6,455,560
2025-09-30	33.000	33.200	32.600	32.990	27.437	6,762,756
2025-09-29	33.720	33.720	32.900	33.170	27.587	6,512,997
2025-09-26	34.790	34.790	33.540	33.750	28.069	5,095,975
2025-09-25	34.210	34.560	33.510	34.400	28.610	6,683,424
2025-09-24	34.300	34.440	33.830	34.370	28.585	4,720,048
2025-09-23	35.000	35.300	33.550	34.320	28.544	7,333,766
2025-09-22	36.500	36.500	33.780	34.540	28.726	11,855,668
2025-09-19	36.280	37.300	35.900	36.820	30.623	7,426,093
2025-09-18	37.110	37.320	35.560	36.230	30.132	8,670,015
2025-09-17	38.520	38.970	37.010	37.100	30.856	9,395,972
2025-09-16	37.570	39.000	37.520	38.640	32.136	12,225,142
2025-09-15	36.560	38.450	36.110	37.600	31.271	11,195,379
2025-09-12	37.720	37.900	35.760	36.610	30.448	13,501,868
2025-09-11	37.090	38.100	36.000	37.800	31.438	10,134,600
2025-09-10	37.560	37.660	37.080	37.480	31.172	5,915,263
2025-09-09	37.390	38.500	36.780	37.320	31.039	10,737,720
2025-09-08	36.790	37.500	36.380	37.380	31.089	8,820,338
2025-09-05	35.300	36.650	34.560	36.490	30.348	9,707,808
2025-09-04	35.300	35.960	34.340	35.200	29.275	7,890,471
2025-09-03	35.450	36.070	34.670	35.170	29.250	4,913,499
2025-09-02	36.550	37.000	35.100	35.450	29.483	8,648,160
2025-09-01	36.700	37.200	36.220	36.880	30.673	9,185,799
2025-08-29	35.290	37.450	35.060	36.720	30.540	14,871,620
2025-08-28	34.240	35.400	33.600	35.290	29.350	10,657,994
2025-08-27	34.370	35.760	33.260	34.240	28.477	15,018,340
2025-08-26	35.350	35.350	34.350	34.360	28.577	6,834,716
2025-08-25	34.610	35.720	34.610	35.450	29.483	8,138,050
2025-08-22	34.930	35.090	34.400	34.630	28.801	6,513,384
2025-08-21	35.950	36.150	34.700	34.990	29.101	9,021,732
2025-08-20	35.890	37.180	35.640	36.270	30.165	9,398,712
2025-08-19	35.900	36.600	35.590	35.600	29.608	7,879,371
2025-08-18	35.290	36.590	35.290	36.250	30.149	8,478,234
2025-08-15	35.200	36.100	34.610	35.290	29.350	8,326,929
2025-08-14	36.250	36.410	35.150	35.240	29.309	7,127,076
2025-08-13	35.990	36.500	35.500	36.260	30.157	7,060,680
2025-08-12	36.340	37.140	35.450	35.980	29.924	7,563,770
2025-08-11	36.000	37.160	34.010	36.330	30.215	11,034,868
2025-08-08	36.350	37.300	35.730	36.160	30.074	8,636,520
2025-08-07	36.580	37.080	36.000	36.630	30.465	8,237,371
2025-08-06	37.990	37.990	36.000	36.580	30.423	14,091,418
2025-08-05	40.620	40.980	37.330	37.650	31.313	20,227,969
2025-08-04	39.250	40.460	38.580	40.200	33.434	16,064,572
2025-08-01	36.650	39.620	36.650	39.150	32.561	18,965,040
2025-07-31	37.090	37.700	36.610	36.940	30.723	7,830,860
2025-07-30	37.790	38.200	36.500	37.650	31.313	12,792,124
2025-07-29	37.780	38.200	36.900	37.620	31.288	12,447,337
2025-07-28	36.240	38.000	36.210	37.760	31.405	15,889,820
2025-07-25	34.910	36.500	34.370	36.080	30.007	18,601,536

← NewerPage 5 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.