Guangdong Taienkang Pharmaceutical Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 19.800 | 19.970 | 19.300 | 19.470 | 16.071 | 5,054,970 |
| 2025-04-25 | 20.330 | 20.330 | 19.930 | 20.050 | 16.549 | 2,949,048 |
| 2025-04-24 | 20.400 | 20.660 | 19.880 | 20.060 | 16.558 | 5,720,736 |
| 2025-04-23 | 20.170 | 20.500 | 20.040 | 20.200 | 16.673 | 5,338,176 |
| 2025-04-22 | 19.830 | 20.200 | 19.660 | 20.110 | 16.599 | 4,576,032 |
| 2025-04-21 | 19.800 | 19.980 | 19.200 | 19.810 | 16.351 | 4,056,763 |
| 2025-04-18 | 19.980 | 19.980 | 19.530 | 19.850 | 16.384 | 3,421,862 |
| 2025-04-17 | 19.470 | 20.070 | 19.470 | 19.860 | 16.393 | 4,892,509 |
| 2025-04-16 | 19.760 | 19.810 | 19.500 | 19.720 | 16.277 | 6,314,040 |
| 2025-04-15 | 19.740 | 20.060 | 19.600 | 19.930 | 16.450 | 8,060,025 |
| 2025-04-14 | 19.050 | 20.170 | 19.050 | 19.760 | 16.310 | 10,535,461 |
| 2025-04-11 | 18.350 | 18.930 | 18.300 | 18.800 | 15.518 | 7,178,952 |
| 2025-04-10 | 18.420 | 19.000 | 18.230 | 18.430 | 15.212 | 5,995,118 |
| 2025-04-09 | 17.800 | 18.170 | 16.750 | 18.030 | 14.882 | 8,867,400 |
| 2025-04-08 | 17.210 | 18.280 | 17.210 | 17.980 | 14.841 | 8,631,216 |
| 2025-04-07 | 18.660 | 19.500 | 16.730 | 17.210 | 14.205 | 13,204,693 |
| 2025-04-03 | 20.100 | 20.260 | 19.800 | 20.080 | 16.574 | 4,818,734 |
| 2025-04-02 | 20.190 | 20.400 | 20.070 | 20.190 | 16.665 | 3,813,720 |
| 2025-04-01 | 20.000 | 20.680 | 20.000 | 20.190 | 16.665 | 6,544,512 |
| 2025-03-31 | 19.550 | 20.070 | 19.280 | 20.000 | 16.508 | 6,411,543 |
| 2025-03-28 | 19.660 | 20.390 | 19.450 | 19.790 | 16.335 | 8,430,048 |
| 2025-03-27 | 19.640 | 19.840 | 19.060 | 19.480 | 16.079 | 4,753,080 |
| 2025-03-26 | 19.670 | 19.970 | 19.330 | 19.750 | 16.302 | 3,690,480 |
| 2025-03-25 | 19.540 | 19.850 | 19.460 | 19.590 | 16.170 | 4,669,680 |
| 2025-03-24 | 20.180 | 20.520 | 19.000 | 19.540 | 16.128 | 8,742,405 |
| 2025-03-21 | 20.390 | 20.750 | 19.980 | 20.190 | 16.665 | 5,305,488 |
| 2025-03-20 | 20.600 | 20.990 | 20.560 | 20.590 | 16.995 | 4,516,798 |
| 2025-03-19 | 20.550 | 21.050 | 20.550 | 20.680 | 17.069 | 4,494,044 |
| 2025-03-18 | 20.040 | 21.000 | 19.900 | 20.730 | 17.111 | 8,730,644 |
| 2025-03-17 | 20.100 | 20.280 | 19.880 | 20.030 | 16.533 | 4,415,688 |
| 2025-03-14 | 19.830 | 20.320 | 19.830 | 20.030 | 16.533 | 6,699,855 |
| 2025-03-13 | 20.880 | 20.880 | 19.630 | 19.950 | 16.467 | 10,629,822 |
| 2025-03-12 | 20.550 | 21.200 | 19.810 | 20.910 | 17.259 | 13,920,828 |
| 2025-03-11 | 21.560 | 21.560 | 20.000 | 20.540 | 16.954 | 15,845,120 |
| 2025-03-10 | 20.480 | 21.990 | 20.210 | 21.770 | 17.969 | 15,227,485 |
| 2025-03-07 | 20.140 | 20.400 | 20.000 | 20.360 | 16.805 | 7,194,144 |
| 2025-03-06 | 19.560 | 20.280 | 19.550 | 20.150 | 16.632 | 9,726,816 |
| 2025-03-05 | 19.680 | 19.950 | 19.260 | 19.630 | 16.203 | 6,222,199 |
| 2025-03-04 | 19.390 | 19.830 | 18.950 | 19.660 | 16.227 | 8,056,868 |
| 2025-03-03 | 18.430 | 19.700 | 18.430 | 19.480 | 16.079 | 11,767,858 |
| 2025-02-28 | 18.980 | 19.290 | 18.400 | 18.430 | 15.212 | 8,429,352 |
| 2025-02-27 | 18.870 | 19.090 | 18.400 | 18.950 | 15.641 | 8,790,772 |
| 2025-02-26 | 18.490 | 18.890 | 18.260 | 18.870 | 15.575 | 8,024,667 |
| 2025-02-25 | 17.630 | 18.650 | 17.500 | 18.350 | 15.146 | 12,703,824 |
| 2025-02-24 | 17.630 | 17.840 | 17.550 | 17.800 | 14.692 | 5,808,696 |
| 2025-02-21 | 17.510 | 17.690 | 17.380 | 17.590 | 14.519 | 4,943,760 |
| 2025-02-20 | 17.500 | 18.000 | 17.380 | 17.490 | 14.436 | 7,285,344 |
| 2025-02-19 | 17.500 | 17.980 | 17.460 | 17.520 | 14.461 | 6,882,936 |
| 2025-02-18 | 17.950 | 18.100 | 17.430 | 17.600 | 14.527 | 11,250,715 |
| 2025-02-17 | 16.800 | 17.650 | 16.580 | 17.510 | 14.453 | 13,408,342 |
| 2025-02-14 | 16.400 | 16.710 | 16.370 | 16.630 | 13.726 | 4,091,499 |
| 2025-02-13 | 16.980 | 16.980 | 16.490 | 16.510 | 13.627 | 5,648,640 |
| 2025-02-12 | 16.840 | 17.000 | 16.500 | 16.840 | 13.900 | 5,973,432 |
| 2025-02-11 | 16.510 | 17.000 | 16.300 | 16.930 | 13.974 | 7,009,059 |
| 2025-02-10 | 16.640 | 16.800 | 16.130 | 16.510 | 13.627 | 5,992,172 |
| 2025-02-07 | 15.950 | 16.660 | 15.850 | 16.490 | 13.611 | 9,711,840 |
| 2025-02-06 | 16.160 | 16.160 | 15.800 | 15.970 | 13.182 | 6,456,758 |
| 2025-02-05 | 16.290 | 16.290 | 15.980 | 16.060 | 13.256 | 4,365,720 |
| 2025-01-27 | 16.140 | 16.390 | 16.060 | 16.060 | 13.256 | 4,389,336 |
| 2025-01-24 | 15.980 | 16.140 | 15.870 | 16.090 | 13.281 | 4,720,128 |
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.