Teyi Pharmaceutical Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 7.330 | 7.410 | 7.220 | 7.320 | 7.146 | 3,904,578 |
| 2024-07-24 | 7.450 | 7.500 | 7.340 | 7.350 | 7.175 | 4,627,822 |
| 2024-07-23 | 7.670 | 7.700 | 7.490 | 7.490 | 7.312 | 5,832,196 |
| 2024-07-22 | 7.540 | 7.700 | 7.520 | 7.680 | 7.497 | 6,693,392 |
| 2024-07-19 | 7.590 | 7.620 | 7.500 | 7.540 | 7.360 | 7,652,136 |
| 2024-07-18 | 7.500 | 7.630 | 7.310 | 7.600 | 7.419 | 7,317,475 |
| 2024-07-17 | 7.510 | 7.600 | 7.470 | 7.540 | 7.360 | 6,421,827 |
| 2024-07-16 | 7.470 | 7.580 | 7.420 | 7.510 | 7.331 | 5,167,422 |
| 2024-07-15 | 7.540 | 7.610 | 7.460 | 7.490 | 7.312 | 5,721,880 |
| 2024-07-12 | 7.680 | 7.860 | 7.570 | 7.620 | 7.439 | 9,987,832 |
| 2024-07-11 | 7.460 | 7.800 | 7.460 | 7.640 | 7.458 | 14,661,340 |
| 2024-07-10 | 7.210 | 7.500 | 7.150 | 7.360 | 7.185 | 15,680,229 |
| 2024-07-09 | 7.500 | 7.500 | 7.220 | 7.340 | 7.165 | 32,074,860 |
| 2024-07-08 | 8.280 | 8.290 | 7.990 | 8.020 | 7.829 | 8,855,151 |
| 2024-07-05 | 8.080 | 8.330 | 7.970 | 8.300 | 8.102 | 9,841,187 |
| 2024-07-04 | 8.240 | 8.280 | 8.060 | 8.080 | 7.888 | 7,703,064 |
| 2024-07-03 | 8.430 | 8.470 | 8.230 | 8.270 | 8.073 | 10,078,110 |
| 2024-07-02 | 8.220 | 8.550 | 8.140 | 8.430 | 8.229 | 16,694,306 |
| 2024-07-01 | 7.750 | 8.450 | 7.740 | 8.260 | 8.063 | 16,244,151 |
| 2024-06-28 | 7.720 | 7.850 | 7.710 | 7.750 | 7.565 | 4,967,912 |
| 2024-06-27 | 7.910 | 7.940 | 7.710 | 7.730 | 7.546 | 5,624,518 |
| 2024-06-26 | 7.790 | 7.960 | 7.650 | 7.940 | 7.751 | 8,076,829 |
| 2024-06-25 | 7.920 | 7.990 | 7.800 | 7.830 | 7.644 | 5,930,244 |
| 2024-06-24 | 8.230 | 8.230 | 7.860 | 7.910 | 7.722 | 8,127,483 |
| 2024-06-21 | 8.190 | 8.330 | 8.110 | 8.220 | 8.024 | 4,081,132 |
| 2024-06-20 | 8.350 | 8.450 | 8.190 | 8.210 | 8.015 | 6,033,850 |
| 2024-06-19 | 8.480 | 8.530 | 8.370 | 8.380 | 8.180 | 5,524,204 |
| 2024-06-18 | 8.580 | 8.590 | 8.420 | 8.510 | 8.307 | 6,429,819 |
| 2024-06-17 | 8.380 | 8.640 | 8.360 | 8.520 | 8.317 | 11,084,328 |
| 2024-06-14 | 8.350 | 8.390 | 8.270 | 8.380 | 8.180 | 4,891,440 |
| 2024-06-13 | 8.430 | 8.440 | 8.290 | 8.350 | 8.151 | 8,400,028 |
| 2024-06-12 | 8.200 | 8.450 | 8.200 | 8.430 | 8.229 | 11,971,060 |
| 2024-06-11 | 8.160 | 8.160 | 8.030 | 8.150 | 7.956 | 6,250,942 |
| 2024-06-07 | 8.100 | 8.330 | 8.060 | 8.170 | 7.975 | 8,697,409 |
| 2024-06-06 | 8.480 | 8.500 | 7.980 | 8.030 | 7.839 | 15,959,124 |
| 2024-06-05 | 8.570 | 8.650 | 8.470 | 8.490 | 8.288 | 6,798,799 |
| 2024-06-04 | 8.600 | 8.700 | 8.520 | 8.650 | 8.444 | 7,919,053 |
| 2024-06-03 | 8.850 | 8.860 | 8.500 | 8.560 | 8.356 | 11,135,471 |
| 2024-05-31 | 8.740 | 8.870 | 8.720 | 8.850 | 8.639 | 8,018,313 |
| 2024-05-30 | 8.900 | 8.920 | 8.720 | 8.740 | 8.532 | 8,384,296 |
| 2024-05-29 | 9.010 | 9.030 | 8.820 | 8.940 | 8.727 | 8,888,760 |
| 2024-05-28 | 9.110 | 9.110 | 9.000 | 9.010 | 8.795 | 5,037,984 |
| 2024-05-27 | 9.080 | 9.140 | 8.960 | 9.140 | 8.922 | 7,852,796 |
| 2024-05-24 | 9.150 | 9.250 | 9.080 | 9.090 | 8.874 | 7,024,559 |
| 2024-05-23 | 9.370 | 9.380 | 9.130 | 9.140 | 8.922 | 10,389,512 |
| 2024-05-22 | 9.370 | 9.460 | 9.330 | 9.420 | 9.196 | 7,794,342 |
| 2024-05-21 | 9.510 | 9.520 | 9.330 | 9.410 | 9.186 | 8,623,553 |
| 2024-05-20 | 9.570 | 9.590 | 9.470 | 9.520 | 9.293 | 7,177,369 |
| 2024-05-17 | 9.500 | 9.570 | 9.400 | 9.530 | 9.303 | 8,031,051 |
| 2024-05-16 | 9.550 | 9.630 | 9.510 | 9.520 | 9.293 | 7,934,702 |
| 2024-05-15 | 9.780 | 9.800 | 9.560 | 9.570 | 9.342 | 9,941,663 |
| 2024-05-14 | 9.680 | 9.850 | 9.680 | 9.770 | 9.537 | 10,057,405 |
| 2024-05-13 | 9.840 | 9.990 | 9.730 | 9.750 | 9.518 | 12,555,704 |
| 2024-05-10 | 10.010 | 10.060 | 9.820 | 9.850 | 9.615 | 13,097,612 |
| 2024-05-09 | 9.850 | 10.130 | 9.770 | 10.020 | 9.781 | 18,133,864 |
| 2024-05-08 | 9.940 | 10.090 | 9.840 | 9.890 | 9.655 | 16,530,752 |
| 2024-05-07 | 9.990 | 10.010 | 9.860 | 9.960 | 9.723 | 14,703,304 |
| 2024-05-06 | 9.660 | 10.070 | 9.660 | 10.010 | 9.772 | 25,844,646 |
| 2024-04-30 | 9.570 | 9.830 | 9.540 | 9.610 | 9.381 | 18,647,872 |
| 2024-04-29 | 9.220 | 9.590 | 9.220 | 9.540 | 9.313 | 20,149,684 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-18 | 0.1500 CNY |
| 2025-07-25 | 0.0500 CNY |
| 2024-04-24 | 0.4998 CNY |
| 2023-05-26 | 0.6500 CNY |
| 2022-05-10 | 0.6500 CNY |
| 2021-06-03 | 0.6500 CNY |
| 2020-04-28 | 0.7500 CNY |
| 2019-03-29 | 0.6500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.