Tianda Pharmaceuticals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	0.260	0.260	0.255	0.255	0.249	38,000
2023-03-08	0.260	0.260	0.260	0.260	0.254	8,000
2023-03-07	0.248	0.248	0.233	0.247	0.241	114,000
2023-03-06	0.231	0.244	0.230	0.237	0.232	318,000
2023-03-03	0.260	0.260	0.230	0.231	0.226	184,000
2023-03-02	0.260	0.260	0.260	0.260	0.254	8,000
2023-03-01	0.232	0.255	0.232	0.238	0.233	6,000
2023-02-28	0.245	0.245	0.245	0.245	0.239	10,000
2023-02-27	0.255	0.260	0.232	0.232	0.227	156,000
2023-02-24	0.231	0.237	0.230	0.237	0.232	12,000
2023-02-23	0.248	0.249	0.240	0.249	0.243	38,000
2023-02-22	0.260	0.270	0.242	0.248	0.242	108,000
2023-02-21	0.248	0.250	0.231	0.231	0.226	1,234,000
2023-02-20	0.237	0.237	0.235	0.236	0.231	36,000
2023-02-17	0.248	0.248	0.243	0.243	0.237	254,000
2023-02-16	0.260	0.290	0.246	0.248	0.242	316,000
2023-02-14	0.260	0.260	0.260	0.260	0.254	8,000
2023-02-13	0.260	0.260	0.255	0.255	0.249	80,000
2023-02-10	0.270	0.270	0.260	0.265	0.259	44,000
2023-02-09	0.275	0.280	0.270	0.270	0.264	90,000
2023-02-08	0.280	0.280	0.280	0.280	0.274	100,000
2023-02-07	0.280	0.280	0.280	0.280	0.274	8,000
2023-02-06	0.285	0.285	0.265	0.280	0.274	398,000
2023-02-03	0.280	0.285	0.280	0.285	0.278	20,000
2023-02-02	0.290	0.300	0.285	0.295	0.288	314,000
2023-02-01	0.290	0.295	0.285	0.295	0.288	226,000
2023-01-30	0.335	0.335	0.320	0.320	0.313	2,000
2023-01-27	0.365	0.365	0.330	0.330	0.322	22,000
2023-01-26	0.295	0.325	0.290	0.325	0.318	230,000
2023-01-20	0.305	0.305	0.305	0.305	0.298	288,000
2023-01-19	0.310	0.310	0.290	0.305	0.298	242,000
2023-01-18	0.315	0.330	0.310	0.310	0.303	250,000
2023-01-17	0.310	0.320	0.310	0.310	0.303	206,000
2023-01-16	0.310	0.310	0.310	0.310	0.303	14,000
2023-01-13	0.310	0.325	0.310	0.325	0.318	152,000
2023-01-12	0.320	0.320	0.320	0.320	0.313	2,000
2023-01-11	0.345	0.350	0.320	0.330	0.322	238,000
2023-01-10	0.370	0.370	0.350	0.355	0.347	26,000
2023-01-06	0.395	0.395	0.350	0.380	0.371	92,000
2023-01-05	0.385	0.400	0.370	0.380	0.371	694,000
2023-01-04	0.420	0.425	0.380	0.405	0.396	1,168,000
2023-01-03	0.410	0.430	0.380	0.415	0.405	1,964,000
2022-12-30	0.330	0.430	0.300	0.405	0.396	8,602,000
2022-12-29	0.360	0.370	0.340	0.340	0.332	386,000
2022-12-28	0.390	0.390	0.370	0.380	0.371	262,000
2022-12-23	0.400	0.400	0.365	0.390	0.381	2,784,000
2022-12-22	0.370	0.390	0.350	0.390	0.381	2,526,000
2022-12-21	0.365	0.385	0.335	0.370	0.362	3,262,315
2022-12-20	0.350	0.385	0.330	0.365	0.357	3,292,000
2022-12-19	0.330	0.345	0.320	0.345	0.337	2,194,000
2022-12-16	0.325	0.330	0.300	0.330	0.322	2,166,000
2022-12-15	0.320	0.325	0.305	0.325	0.318	3,014,000
2022-12-14	0.315	0.320	0.270	0.320	0.313	2,362,000
2022-12-13	0.300	0.335	0.290	0.315	0.308	3,192,000
2022-12-12	0.250	0.300	0.250	0.290	0.283	3,264,000
2022-12-09	0.208	0.250	0.208	0.236	0.231	2,112,000
2022-12-08	0.203	0.203	0.200	0.203	0.198	176,000
2022-12-07	0.195	0.200	0.195	0.200	0.195	416,000
2022-12-06	0.182	0.190	0.182	0.190	0.186	280,000
2022-12-05	0.173	0.183	0.161	0.182	0.178	252,000

← NewerPage 12 of 16 · 917 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-06-13	0.0026 HKD
2023-06-29	0.0026 HKD
2022-09-02	0.0056 HKD
2021-09-03	0.0026 HKD
2020-09-03	0.0013 HKD
2019-09-02	0.0011 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.