Singapore markets close in 3 hours 36 minutes
Straits Times Index
3,307.92 +7.92 (+0.24%) Nikkei
38,639.36 +6.34 (+0.02%) Hang Seng
18,001.94 -333.38 (-1.82%) FTSE 100
8,272.46 +67.35 (+0.82%) Bitcoin USD
64,515.05 -763.08 (-1.17%) CMC Crypto 200
1,354.27 -28.39 (-2.05%)
Tasly Pharmaceutical Group Co., Ltd (600535.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
As of 01:08PM CST. Market open.
Time period:
21 Jun 2023 - 21 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 12.96 | 13.35 | 12.96 | 13.19 | 13.19 | 7,589,674 |
| 20 Jun 2024 | 13.24 | 13.32 | 12.93 | 13.01 | 13.01 | 10,064,599 |
| 19 Jun 2024 | 13.58 | 13.59 | 13.21 | 13.24 | 13.24 | 12,427,811 |
| 18 Jun 2024 | 13.48 | 13.59 | 13.41 | 13.53 | 13.53 | 7,365,060 |
| 17 Jun 2024 | 13.42 | 13.61 | 13.38 | 13.48 | 13.48 | 8,200,746 |
| 14 Jun 2024 | 13.33 | 13.47 | 13.31 | 13.47 | 13.47 | 10,142,832 |
| 13 Jun 2024 | 13.55 | 13.61 | 13.32 | 13.38 | 13.38 | 14,477,561 |
| 12 Jun 2024 | 13.75 | 13.81 | 13.40 | 13.62 | 13.62 | 15,039,787 |
| 11 Jun 2024 | 13.67 | 13.91 | 13.65 | 13.82 | 13.82 | 10,890,628 |
| 07 Jun 2024 | 13.77 | 13.87 | 13.62 | 13.72 | 13.72 | 10,762,629 |
| 06 Jun 2024 | 13.89 | 13.93 | 13.65 | 13.67 | 13.67 | 13,082,216 |
| 05 Jun 2024 | 13.87 | 14.10 | 13.84 | 13.84 | 13.84 | 13,400,361 |
| 04 Jun 2024 | 13.74 | 13.91 | 13.71 | 13.85 | 13.85 | 14,468,714 |
| 03 Jun 2024 | 13.85 | 13.95 | 13.60 | 13.71 | 13.71 | 12,708,465 |
| 31 May 2024 | 13.74 | 14.00 | 13.74 | 13.93 | 13.93 | 10,574,212 |
| 30 May 2024 | 13.84 | 13.92 | 13.65 | 13.70 | 13.70 | 11,105,585 |
| 29 May 2024 | 13.87 | 14.03 | 13.78 | 13.89 | 13.89 | 10,908,001 |
| 29 May 2024 | 0.33 Dividend | |||||
| 28 May 2024 | 14.33 | 14.33 | 14.07 | 14.13 | 13.80 | 11,364,032 |
| 27 May 2024 | 14.38 | 14.44 | 14.21 | 14.33 | 14.00 | 14,610,159 |
| 24 May 2024 | 14.31 | 14.49 | 14.29 | 14.35 | 14.01 | 8,493,204 |
| 23 May 2024 | 14.54 | 14.61 | 14.28 | 14.35 | 14.01 | 12,438,026 |
| 22 May 2024 | 14.89 | 14.89 | 14.48 | 14.53 | 14.19 | 13,260,371 |
| 21 May 2024 | 15.10 | 15.12 | 14.72 | 14.79 | 14.44 | 14,088,012 |
| 20 May 2024 | 15.08 | 15.19 | 14.98 | 15.09 | 14.74 | 10,144,560 |
| 17 May 2024 | 15.20 | 15.27 | 14.90 | 15.10 | 14.75 | 11,188,660 |
| 16 May 2024 | 15.54 | 15.55 | 15.09 | 15.13 | 14.78 | 16,749,060 |
| 15 May 2024 | 15.91 | 15.91 | 15.49 | 15.49 | 15.13 | 15,977,900 |
| 14 May 2024 | 15.63 | 16.02 | 15.55 | 15.91 | 15.54 | 14,516,742 |
| 13 May 2024 | 15.77 | 15.85 | 15.45 | 15.63 | 15.26 | 12,856,721 |
| 10 May 2024 | 16.03 | 16.05 | 15.73 | 15.81 | 15.44 | 9,958,751 |
| 09 May 2024 | 15.85 | 16.04 | 15.62 | 15.88 | 15.51 | 14,715,150 |
| 08 May 2024 | 15.94 | 16.12 | 15.74 | 15.84 | 15.47 | 11,516,884 |
| 07 May 2024 | 15.95 | 15.99 | 15.81 | 15.91 | 15.54 | 10,643,371 |
| 06 May 2024 | 15.62 | 16.07 | 15.52 | 15.94 | 15.57 | 19,126,274 |
| 30 Apr 2024 | 15.41 | 15.71 | 15.41 | 15.46 | 15.10 | 14,243,296 |
| 29 Apr 2024 | 15.41 | 15.48 | 15.20 | 15.41 | 15.05 | 18,215,099 |
| 26 Apr 2024 | 15.10 | 15.37 | 14.98 | 15.36 | 15.00 | 19,526,532 |
| 25 Apr 2024 | 14.88 | 15.17 | 14.84 | 14.90 | 14.55 | 11,137,614 |
| 24 Apr 2024 | 15.16 | 15.17 | 14.84 | 14.90 | 14.55 | 13,887,724 |
| 23 Apr 2024 | 15.27 | 15.36 | 14.90 | 15.12 | 14.77 | 13,849,644 |
| 22 Apr 2024 | 15.38 | 15.61 | 15.29 | 15.29 | 14.93 | 13,484,554 |
| 19 Apr 2024 | 15.35 | 15.45 | 15.15 | 15.33 | 14.97 | 11,245,790 |
| 18 Apr 2024 | 15.16 | 15.66 | 15.08 | 15.42 | 15.06 | 16,282,540 |
| 17 Apr 2024 | 15.01 | 15.32 | 14.96 | 15.22 | 14.86 | 16,848,053 |
| 16 Apr 2024 | 15.45 | 15.45 | 14.70 | 14.90 | 14.55 | 24,783,520 |
| 15 Apr 2024 | 15.44 | 15.85 | 15.36 | 15.63 | 15.26 | 12,973,255 |
| 12 Apr 2024 | 15.65 | 15.69 | 15.40 | 15.42 | 15.06 | 9,455,876 |
| 11 Apr 2024 | 15.65 | 15.91 | 15.58 | 15.62 | 15.26 | 8,545,474 |
| 10 Apr 2024 | 15.88 | 16.09 | 15.65 | 15.69 | 15.32 | 8,140,747 |
| 09 Apr 2024 | 15.70 | 15.91 | 15.43 | 15.90 | 15.53 | 12,470,873 |
| 08 Apr 2024 | 16.19 | 16.23 | 15.73 | 15.73 | 15.36 | 12,933,940 |
| 03 Apr 2024 | 16.07 | 16.40 | 16.03 | 16.22 | 15.84 | 9,347,666 |
| 02 Apr 2024 | 16.32 | 16.32 | 16.05 | 16.12 | 15.74 | 10,243,930 |
| 01 Apr 2024 | 16.04 | 16.33 | 16.03 | 16.33 | 15.95 | 10,863,140 |
| 29 Mar 2024 | 15.89 | 16.07 | 15.85 | 16.11 | 15.73 | 5,260,950 |
| 28 Mar 2024 | 15.91 | 16.23 | 15.79 | 15.88 | 15.51 | 14,260,742 |
| 27 Mar 2024 | 16.13 | 16.24 | 15.97 | 16.00 | 15.63 | 10,753,000 |
| 26 Mar 2024 | 16.20 | 16.23 | 15.98 | 16.13 | 15.75 | 11,370,689 |
| 25 Mar 2024 | 16.43 | 16.60 | 16.12 | 16.13 | 15.75 | 13,151,302 |
| 22 Mar 2024 | 16.66 | 16.73 | 16.26 | 16.42 | 16.04 | 14,267,915 |
| 21 Mar 2024 | 17.12 | 17.18 | 16.73 | 16.73 | 16.34 | 13,664,980 |
| 20 Mar 2024 | 17.20 | 17.23 | 16.99 | 17.08 | 16.68 | 10,990,956 |
| 19 Mar 2024 | 17.41 | 17.71 | 17.23 | 17.24 | 16.84 | 14,064,243 |
| 18 Mar 2024 | 17.27 | 17.57 | 17.12 | 17.51 | 17.10 | 19,908,456 |
| 15 Mar 2024 | 16.90 | 17.24 | 16.78 | 17.11 | 16.71 | 15,026,376 |
| 14 Mar 2024 | 17.14 | 17.39 | 16.92 | 16.99 | 16.59 | 18,794,110 |
| 13 Mar 2024 | 16.99 | 16.99 | 16.70 | 16.83 | 16.44 | 9,394,838 |
| 12 Mar 2024 | 16.82 | 17.23 | 16.80 | 16.99 | 16.59 | 15,135,884 |
| 11 Mar 2024 | 16.85 | 16.92 | 16.65 | 16.83 | 16.44 | 14,872,014 |
| 08 Mar 2024 | 16.62 | 16.91 | 16.60 | 16.77 | 16.38 | 8,185,480 |
| 07 Mar 2024 | 16.95 | 17.01 | 16.62 | 16.65 | 16.26 | 11,676,570 |
| 06 Mar 2024 | 17.16 | 17.27 | 16.86 | 16.96 | 16.56 | 13,570,940 |
| 05 Mar 2024 | 17.17 | 17.44 | 17.03 | 17.27 | 16.87 | 16,481,390 |
| 04 Mar 2024 | 16.80 | 17.24 | 16.75 | 17.24 | 16.84 | 17,515,234 |
| 01 Mar 2024 | 16.81 | 16.84 | 16.61 | 16.81 | 16.42 | 15,671,892 |
| 29 Feb 2024 | 16.10 | 17.09 | 16.10 | 16.87 | 16.48 | 24,864,243 |
| 28 Feb 2024 | 16.49 | 16.86 | 16.28 | 16.30 | 15.92 | 21,560,204 |
| 27 Feb 2024 | 16.33 | 16.49 | 16.20 | 16.48 | 16.10 | 16,622,575 |
| 26 Feb 2024 | 16.05 | 16.43 | 15.91 | 16.28 | 15.90 | 19,430,388 |
| 23 Feb 2024 | 16.17 | 16.17 | 15.84 | 16.05 | 15.68 | 13,165,128 |
| 22 Feb 2024 | 16.15 | 16.23 | 15.97 | 16.17 | 15.79 | 12,807,081 |
| 21 Feb 2024 | 16.19 | 16.40 | 16.03 | 16.15 | 15.77 | 18,886,909 |
| 20 Feb 2024 | 15.91 | 16.48 | 15.69 | 16.38 | 16.00 | 16,389,918 |
| 19 Feb 2024 | 16.20 | 16.29 | 15.68 | 15.92 | 15.55 | 20,113,657 |
| 08 Feb 2024 | 16.30 | 16.77 | 15.82 | 15.89 | 15.52 | 29,427,178 |
| 07 Feb 2024 | 14.92 | 16.11 | 14.88 | 16.11 | 15.73 | 30,134,058 |
| 06 Feb 2024 | 13.63 | 15.00 | 13.37 | 14.92 | 14.57 | 24,180,584 |
| 05 Feb 2024 | 13.76 | 14.08 | 13.02 | 13.64 | 13.32 | 23,629,276 |
| 02 Feb 2024 | 14.59 | 14.78 | 13.60 | 13.96 | 13.63 | 17,957,052 |
| 01 Feb 2024 | 14.32 | 14.83 | 14.13 | 14.69 | 14.35 | 14,632,301 |
| 31 Jan 2024 | 14.74 | 14.86 | 14.33 | 14.34 | 14.01 | 13,558,399 |
| 30 Jan 2024 | 15.30 | 15.36 | 14.83 | 14.86 | 14.51 | 11,052,863 |
| 29 Jan 2024 | 15.62 | 15.78 | 15.38 | 15.49 | 15.13 | 11,299,223 |
| 26 Jan 2024 | 15.54 | 15.77 | 15.44 | 15.60 | 15.24 | 11,168,344 |
| 25 Jan 2024 | 15.57 | 15.73 | 15.20 | 15.59 | 15.23 | 13,221,319 |
| 24 Jan 2024 | 15.41 | 15.60 | 14.97 | 15.48 | 15.12 | 12,282,970 |
| 23 Jan 2024 | 14.98 | 15.40 | 14.86 | 15.29 | 14.93 | 12,165,567 |
| 22 Jan 2024 | 15.65 | 15.95 | 14.88 | 14.94 | 14.59 | 19,125,643 |
| 19 Jan 2024 | 16.22 | 16.58 | 15.80 | 15.91 | 15.54 | 17,713,329 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.