Teyi Pharmaceutical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	9.480	9.500	9.190	9.380	9.157	23,734,064
2024-04-25	9.480	9.720	9.450	9.550	9.323	16,346,966
2024-04-24	9.720	9.720	9.400	9.470	9.245	21,794,528
2024-04-23	14.290	14.460	13.890	14.180	9.539	23,052,342
2024-04-22	14.470	14.770	14.470	14.470	9.734	41,342,256
2024-04-19	15.700	16.190	15.520	16.080	10.817	28,838,401
2024-04-18	16.000	16.270	15.730	15.810	10.635	32,842,216
2024-04-17	15.500	16.280	15.280	16.150	10.864	40,607,673
2024-04-16	14.830	15.950	14.790	15.530	10.447	43,452,232
2024-04-15	14.770	15.020	14.470	14.740	9.916	16,729,059
2024-04-12	14.700	14.930	14.530	14.770	9.936	13,514,498
2024-04-11	14.770	14.920	14.680	14.750	9.922	17,698,412
2024-04-10	15.160	15.380	14.860	14.970	10.070	13,647,937
2024-04-09	14.900	15.350	14.820	15.320	10.306	15,957,879
2024-04-08	15.800	15.800	15.000	15.000	10.091	25,063,428
2024-04-03	16.000	16.160	15.780	15.950	10.730	15,942,179
2024-04-02	16.390	16.390	15.910	16.020	10.777	21,453,416
2024-04-01	15.920	16.400	15.790	16.320	10.978	30,203,972
2024-03-29	15.960	16.080	15.740	15.870	10.676	11,913,227
2024-03-28	15.860	16.200	15.580	16.140	10.857	36,677,657
2024-03-27	15.400	16.550	15.300	16.180	10.884	50,387,835
2024-03-26	15.300	15.490	15.200	15.450	10.393	12,925,900
2024-03-25	15.730	15.800	15.210	15.230	10.245	15,156,426
2024-03-22	16.030	16.030	15.630	15.730	10.582	19,629,667
2024-03-21	16.180	16.300	16.030	16.100	10.831	14,952,707
2024-03-20	16.210	16.290	16.060	16.230	10.918	16,373,253
2024-03-19	16.250	16.500	16.200	16.240	10.925	18,693,285
2024-03-18	16.150	16.350	15.950	16.350	10.999	26,886,199
2024-03-15	16.160	16.220	15.900	16.150	10.864	20,446,095
2024-03-14	16.500	16.730	15.900	16.150	10.864	30,087,464
2024-03-13	16.350	16.400	16.030	16.210	10.905	36,143,122
2024-03-12	15.980	16.870	15.960	16.640	11.194	50,845,230
2024-03-11	15.650	16.000	15.640	15.800	10.629	28,527,839
2024-03-08	15.620	15.790	15.400	15.530	10.447	33,315,695
2024-03-07	15.490	15.520	15.100	15.180	10.212	17,392,303
2024-03-06	15.360	15.590	15.220	15.500	10.427	15,732,276
2024-03-05	15.700	15.750	15.350	15.380	10.346	23,901,155
2024-03-04	15.210	15.910	15.200	15.860	10.669	35,986,518
2024-03-01	15.140	15.350	14.950	15.290	10.286	20,338,565
2024-02-29	14.520	15.150	14.460	15.140	10.185	25,102,203
2024-02-28	15.520	16.090	14.650	14.670	9.869	42,724,053
2024-02-27	15.000	15.910	14.960	15.590	10.487	36,374,461
2024-02-26	14.970	15.330	14.820	15.150	10.191	27,360,716
2024-02-23	14.870	15.020	14.660	15.020	10.104	33,880,424
2024-02-22	14.340	15.350	14.300	14.960	10.064	41,339,400
2024-02-21	14.110	14.710	14.050	14.350	9.653	34,125,455
2024-02-20	13.860	14.760	13.770	14.460	9.727	37,835,152
2024-02-19	13.570	14.110	13.530	13.830	9.304	29,685,985
2024-02-08	12.770	13.600	12.320	13.520	9.095	32,442,513
2024-02-07	13.000	13.200	12.460	12.590	8.469	32,942,054
2024-02-06	11.990	13.180	11.550	12.900	8.678	29,744,960
2024-02-05	13.050	13.060	11.880	12.060	8.113	27,200,038
2024-02-02	14.070	14.220	12.690	13.180	8.866	26,572,025
2024-02-01	14.050	14.290	13.760	14.010	9.425	19,727,769
2024-01-31	14.780	14.970	14.040	14.050	9.451	21,800,450
2024-01-30	15.600	15.600	14.850	14.870	10.003	17,243,206
2024-01-29	16.080	16.260	15.610	15.630	10.514	17,262,774
2024-01-26	16.300	16.540	16.050	16.130	10.851	22,870,517
2024-01-25	15.850	16.360	15.690	16.330	10.985	25,811,153
2024-01-24	15.580	16.000	15.280	15.840	10.656	25,099,750

← NewerPage 11 of 21 · 1,212 trading daysOlder →

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.