Guangdong Taienkang Pharmaceutical Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	16.240	16.350	15.940	16.000	13.206	6,194,242
2025-01-22	15.950	16.290	15.820	16.030	13.231	6,452,910
2025-01-21	16.100	16.260	15.600	15.920	13.140	6,986,251
2025-01-20	15.800	16.460	15.790	16.130	13.314	11,971,514
2025-01-17	15.590	15.820	15.510	15.690	12.951	3,470,419
2025-01-16	15.760	15.760	15.410	15.610	12.885	5,541,691
2025-01-15	15.880	16.010	15.680	15.790	13.033	7,062,691
2025-01-14	15.630	16.120	15.530	15.970	13.182	11,773,065
2025-01-13	14.920	15.880	14.730	15.630	12.901	10,638,099
2025-01-10	14.820	15.400	14.770	15.000	12.381	6,580,339
2025-01-09	14.530	14.920	14.420	14.820	12.232	3,328,339
2025-01-08	14.730	14.860	14.260	14.700	12.133	4,417,812
2025-01-07	14.640	14.850	14.500	14.820	12.232	3,474,724
2025-01-06	14.520	14.920	14.460	14.760	12.183	5,329,968
2025-01-03	14.970	15.150	14.410	14.490	11.960	6,725,424
2025-01-02	14.980	15.410	14.810	14.970	12.356	6,948,744
2024-12-31	15.280	15.400	14.980	14.990	12.373	4,006,690
2024-12-30	15.460	15.650	15.200	15.310	12.637	5,277,192
2024-12-27	15.010	15.600	14.930	15.460	12.761	6,739,560
2024-12-26	14.880	15.190	14.880	15.010	12.389	3,006,792
2024-12-25	15.190	15.390	14.900	15.000	12.381	4,255,536
2024-12-24	15.130	15.350	14.980	15.130	12.488	3,811,704
2024-12-23	15.830	15.950	15.010	15.130	12.488	8,293,710
2024-12-20	15.200	15.910	15.150	15.830	13.066	10,225,296
2024-12-19	15.090	15.260	14.900	15.150	12.505	4,229,760
2024-12-18	15.330	15.440	15.210	15.240	12.579	3,809,223
2024-12-17	15.650	15.800	15.150	15.250	12.587	6,331,311
2024-12-16	15.430	15.980	15.430	15.750	13.000	8,090,880
2024-12-13	15.660	15.800	15.410	15.430	12.736	6,159,696
2024-12-12	15.360	15.800	15.330	15.710	12.967	10,997,106
2024-12-11	15.220	15.430	15.000	15.360	12.678	8,765,300
2024-12-10	15.730	15.800	15.270	15.320	12.645	11,457,432
2024-12-09	15.190	15.480	15.060	15.340	12.662	7,253,889
2024-12-06	15.180	15.260	14.930	15.180	12.530	6,360,924
2024-12-05	14.880	15.400	14.880	15.180	12.530	9,128,906
2024-12-04	14.720	15.280	14.600	14.900	12.299	11,830,491
2024-12-03	14.670	15.300	14.670	14.830	12.241	10,597,674
2024-12-02	14.490	14.540	14.380	14.470	11.944	6,029,972
2024-11-29	14.380	14.580	14.280	14.470	11.944	5,214,427
2024-11-28	14.330	14.660	14.160	14.380	11.869	7,521,134
2024-11-27	13.830	14.350	13.570	14.330	11.828	7,773,321
2024-11-26	13.840	13.970	13.710	13.750	11.349	4,296,974
2024-11-25	13.650	13.870	13.630	13.840	11.424	3,837,912
2024-11-22	14.230	14.260	13.600	13.650	11.267	5,026,824
2024-11-21	14.250	14.350	14.070	14.240	11.754	3,606,744
2024-11-20	14.000	14.330	13.980	14.300	11.803	5,142,667
2024-11-19	13.930	14.090	13.730	14.050	11.597	4,893,390
2024-11-18	14.040	14.310	13.710	13.790	11.382	5,743,272
2024-11-15	14.440	14.580	14.030	14.050	11.597	7,119,732
2024-11-14	14.800	14.860	14.400	14.430	11.911	7,395,499
2024-11-13	15.160	15.160	14.640	14.800	12.216	11,029,848
2024-11-12	14.840	15.660	14.730	15.240	12.579	18,667,362
2024-11-11	14.610	14.930	14.600	14.850	12.257	9,642,183
2024-11-08	15.300	15.640	14.780	14.930	12.323	12,251,928
2024-11-07	14.850	15.150	14.630	15.140	12.497	13,177,656
2024-11-06	14.790	15.440	14.560	14.980	12.365	17,430,486
2024-11-05	14.570	14.760	14.420	14.710	12.142	14,219,311
2024-11-04	14.700	14.740	14.350	14.690	12.125	14,929,348
2024-11-01	14.050	14.750	14.000	14.590	12.043	21,659,466
2024-10-31	13.820	14.190	13.690	13.930	11.498	8,536,339

← NewerPage 8 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.