Guangdong Taienkang Pharmaceutical Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	13.510	13.830	13.450	13.680	11.292	6,771,523
2024-10-29	14.290	14.380	13.570	13.600	11.225	10,719,693
2024-10-28	14.230	14.350	14.020	14.240	11.754	8,255,587
2024-10-25	13.950	14.220	13.850	14.200	11.721	10,188,816
2024-10-24	13.790	14.070	13.660	13.930	11.498	10,109,511
2024-10-23	13.720	13.830	13.620	13.700	11.308	6,815,280
2024-10-22	13.700	13.890	13.610	13.810	11.399	7,418,892
2024-10-21	13.710	13.900	13.470	13.700	11.308	9,219,384
2024-10-18	13.390	13.850	13.280	13.710	11.316	9,638,966
2024-10-17	13.650	13.790	13.340	13.420	11.077	5,750,671
2024-10-16	13.600	13.900	13.490	13.720	11.325	4,014,993
2024-10-15	13.880	14.130	13.710	13.720	11.325	6,217,616
2024-10-14	13.910	13.990	13.530	13.920	11.490	5,876,260
2024-10-11	14.300	14.300	13.700	13.840	11.424	6,879,632
2024-10-10	14.000	14.740	13.810	14.490	11.960	11,658,219
2024-10-09	15.100	15.140	13.800	13.880	11.457	16,200,152
2024-10-08	16.880	17.000	14.960	15.790	13.033	29,513,004
2024-09-30	13.880	15.120	13.480	14.970	12.356	25,249,922
2024-09-27	13.120	13.670	13.110	13.480	11.126	7,854,792
2024-09-26	12.690	13.010	12.490	13.000	10.730	3,981,552
2024-09-25	12.640	12.940	12.640	12.690	10.474	2,968,284
2024-09-24	12.280	12.620	12.200	12.600	10.400	1,941,576
2024-09-23	12.280	12.320	12.130	12.210	10.078	1,204,224
2024-09-20	12.560	12.560	12.190	12.280	10.136	1,478,157
2024-09-19	12.380	12.650	12.300	12.490	10.309	1,517,997
2024-09-18	12.500	12.740	12.220	12.440	10.268	1,934,853
2024-09-13	12.800	12.800	12.560	12.590	10.392	1,772,445
2024-09-12	12.800	12.940	12.690	12.800	10.565	1,356,720
2024-09-11	12.800	12.830	12.700	12.800	10.565	1,349,757
2024-09-10	12.730	12.920	12.520	12.810	10.573	2,186,208
2024-09-09	12.990	12.990	12.480	12.650	10.441	4,337,928
2024-09-06	13.190	13.330	12.730	12.800	10.565	2,893,824
2024-09-05	12.860	13.350	12.860	13.170	10.871	5,716,104
2024-09-04	12.660	13.130	12.660	12.850	10.606	1,743,384
2024-09-03	12.740	12.990	12.620	12.750	10.524	1,914,036
2024-09-02	13.190	13.290	12.710	12.730	10.507	3,079,680
2024-08-30	13.170	13.520	13.030	13.250	10.937	4,899,840
2024-08-29	13.120	13.360	12.980	13.150	10.854	2,970,048
2024-08-28	12.990	13.520	12.810	13.220	10.912	4,326,480
2024-08-27	12.800	13.070	12.690	12.880	10.631	1,426,176
2024-08-26	12.860	12.860	12.680	12.790	10.557	1,185,120
2024-08-23	13.100	13.100	12.660	12.820	10.582	1,522,080
2024-08-22	13.340	13.480	12.910	12.980	10.714	2,751,655
2024-08-21	13.630	13.680	13.330	13.400	11.060	1,854,384
2024-08-20	13.540	13.700	13.540	13.600	11.225	1,363,104
2024-08-19	13.550	13.750	13.550	13.640	11.259	1,366,258
2024-08-16	13.740	13.780	13.510	13.670	11.283	1,213,704
2024-08-15	13.690	13.770	13.580	13.670	11.283	1,521,440
2024-08-14	13.860	13.860	13.610	13.670	11.283	1,356,120
2024-08-13	13.880	13.990	13.640	13.860	11.440	3,128,770
2024-08-12	13.920	14.190	13.800	14.000	11.556	3,512,832
2024-08-09	14.200	14.310	13.920	14.000	11.556	4,035,019
2024-08-08	13.980	14.430	13.900	14.160	11.688	6,794,404
2024-08-07	13.700	14.080	13.690	13.980	11.539	6,041,025
2024-08-06	13.500	13.780	13.360	13.780	11.374	5,078,324
2024-08-05	13.600	13.740	13.200	13.550	11.184	3,929,232
2024-08-02	13.540	13.890	13.530	13.600	11.225	5,373,889
2024-08-01	13.610	13.790	13.530	13.640	11.259	2,262,733
2024-07-31	13.420	13.790	13.280	13.710	11.316	4,240,014
2024-07-30	13.380	13.430	13.210	13.350	11.019	2,413,776

← NewerPage 9 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.