Guangdong Taienkang Pharmaceutical Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	34.910	36.500	34.370	36.080	30.007	18,601,536
2025-07-24	34.990	35.210	33.500	34.990	29.101	29,257,519
2025-07-23	38.390	38.710	35.700	35.730	29.716	21,411,949
2025-07-22	38.400	39.790	38.030	38.740	32.220	12,364,508
2025-07-21	40.490	40.650	38.380	38.990	32.428	13,463,016
2025-07-18	41.000	41.420	39.250	40.100	33.351	10,540,584
2025-07-17	41.280	42.260	40.520	41.400	34.432	12,342,296
2025-07-16	40.990	41.980	40.420	41.260	34.315	9,862,848
2025-07-15	40.300	41.400	39.290	41.400	34.432	13,123,923
2025-07-14	38.080	40.910	38.080	40.700	33.850	17,050,839
2025-07-11	38.470	39.190	38.280	38.630	32.128	6,426,816
2025-07-10	38.970	39.230	37.800	38.840	32.303	6,729,720
2025-07-09	39.520	39.800	37.960	38.260	31.820	11,652,048
2025-07-08	38.690	41.650	38.500	39.600	32.935	18,634,249
2025-07-07	36.800	40.350	36.480	38.690	32.178	17,231,031
2025-07-04	39.590	39.880	36.620	37.160	30.906	19,103,301
2025-07-03	34.770	37.600	34.770	37.150	30.897	16,470,925
2025-07-02	36.000	36.840	34.740	34.910	29.034	17,079,717
2025-07-01	35.520	36.890	35.240	36.640	30.473	21,005,430
2025-06-30	34.160	35.390	33.700	35.390	29.433	10,165,396
2025-06-27	34.250	34.780	33.660	34.000	28.277	8,869,296
2025-06-26	34.250	34.370	33.330	34.250	28.485	6,704,424
2025-06-25	34.850	35.250	33.850	34.500	28.693	10,479,240
2025-06-24	34.500	35.280	33.800	34.950	29.068	14,415,744
2025-06-23	33.770	34.500	32.710	34.200	28.444	16,210,152
2025-06-20	33.000	34.500	32.410	33.770	28.086	13,415,577
2025-06-19	34.590	34.990	32.490	32.960	27.412	20,924,031
2025-06-18	35.220	35.930	34.310	34.650	28.818	20,767,158
2025-06-17	37.000	37.490	35.350	35.550	29.567	23,329,288
2025-06-16	37.500	38.300	36.230	36.750	30.565	20,215,737
2025-06-13	38.500	38.600	36.700	37.850	31.479	21,004,317
2025-06-12	38.220	39.400	37.200	38.430	31.962	18,361,584
2025-06-11	38.990	39.460	37.590	38.760	32.236	26,101,506
2025-06-10	35.030	38.800	34.080	38.600	32.103	37,964,808
2025-06-09	31.190	36.990	30.990	35.300	29.359	36,007,848
2025-06-06	31.310	31.480	30.400	31.020	25.799	12,338,400
2025-06-05	29.300	31.200	29.040	31.000	25.782	20,079,094
2025-06-04	30.270	31.980	29.000	29.440	24.485	25,909,509
2025-06-03	28.510	30.850	28.450	30.730	25.558	16,624,306
2025-05-30	27.900	29.500	27.610	28.850	23.994	14,674,728
2025-05-29	26.440	27.970	26.250	27.830	23.146	8,797,795
2025-05-28	26.880	26.880	26.200	26.400	21.957	7,329,645
2025-05-27	26.260	27.000	26.030	26.920	22.389	8,181,912
2025-05-26	26.500	26.500	25.850	26.460	21.840	9,493,641
2025-05-23	26.670	27.150	26.410	26.640	21.989	15,011,396
2025-05-22	24.960	26.550	24.720	26.270	21.683	14,853,835
2025-05-21	24.060	25.120	24.060	25.000	20.635	11,546,131
2025-05-20	23.230	24.580	23.230	24.350	20.099	10,382,544
2025-05-19	23.500	23.680	23.100	23.230	19.174	5,733,720
2025-05-16	23.330	23.780	23.150	23.300	19.232	6,058,152
2025-05-15	23.700	23.880	23.010	23.450	19.356	8,134,560
2025-05-14	23.280	23.950	22.800	23.700	19.562	9,058,272
2025-05-13	23.100	23.610	22.950	23.280	19.215	7,883,928
2025-05-12	22.500	23.180	22.200	23.060	19.034	11,586,903
2025-05-09	21.250	23.320	21.250	22.790	18.811	18,321,207
2025-05-08	20.830	21.430	20.830	21.260	17.548	5,386,056
2025-05-07	21.480	21.480	20.680	20.880	17.234	9,209,774
2025-05-06	20.670	21.440	20.530	21.400	17.664	8,536,330
2025-04-30	20.640	20.890	20.290	20.660	17.053	8,519,016
2025-04-29	19.440	20.470	19.410	20.330	16.780	8,434,272

← NewerPage 6 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.