Teyi Pharmaceutical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	16.260	16.370	16.100	16.240	10.925	20,464,253
2023-07-28	16.280	16.400	16.030	16.390	11.026	23,950,171
2023-07-27	15.770	16.470	15.770	16.420	11.046	38,339,071
2023-07-26	15.800	15.940	15.630	15.770	10.609	12,332,726
2023-07-25	15.660	15.840	15.660	15.830	10.649	16,382,989
2023-07-24	15.320	16.060	15.190	15.780	10.615	20,453,623
2023-07-21	15.310	15.450	15.130	15.330	10.313	7,742,532
2023-07-20	15.550	15.640	15.240	15.300	10.292	11,235,910
2023-07-19	15.520	15.690	15.480	15.580	10.481	7,190,541
2023-07-18	15.890	16.010	15.560	15.650	10.528	14,427,662
2023-07-17	15.500	15.870	15.230	15.870	10.676	17,949,118
2023-07-14	15.830	15.870	15.550	15.580	10.481	17,001,068
2023-07-13	15.510	15.820	15.500	15.790	10.622	25,198,496
2023-07-12	15.220	16.270	15.220	15.700	10.561	41,015,091
2023-07-11	14.910	14.950	14.750	14.940	10.050	9,285,523
2023-07-10	14.920	15.010	14.810	14.960	10.064	6,657,765
2023-07-07	14.900	14.990	14.760	14.910	10.030	7,535,416
2023-07-06	15.200	15.210	14.900	14.920	10.037	12,256,622
2023-07-05	15.250	15.490	15.190	15.270	10.272	13,596,907
2023-07-04	15.200	15.340	15.120	15.280	10.279	10,180,590
2023-07-03	15.250	15.340	15.100	15.290	10.286	11,681,525
2023-06-30	14.980	15.420	14.960	15.250	10.259	11,995,020
2023-06-29	14.860	15.230	14.860	15.040	10.117	9,687,680
2023-06-28	15.260	15.260	14.750	15.020	10.104	14,254,080
2023-06-27	15.090	15.480	15.090	15.340	10.319	10,713,990
2023-06-26	15.200	15.390	15.020	15.120	10.171	11,432,663
2023-06-21	15.930	15.930	15.200	15.200	10.225	20,555,948
2023-06-20	15.950	16.300	15.910	16.020	10.777	16,608,450
2023-06-19	16.050	16.240	15.930	15.950	10.730	14,609,471
2023-06-16	16.070	16.410	15.980	16.160	10.871	18,099,232
2023-06-15	16.140	16.220	15.880	16.100	10.831	18,436,600
2023-06-14	15.680	16.160	15.560	16.120	10.844	24,836,505
2023-06-13	15.600	15.820	15.600	15.740	10.588	12,101,072
2023-06-12	15.700	15.770	15.400	15.690	10.555	19,877,533
2023-06-09	15.770	16.160	15.680	15.850	10.662	17,191,431
2023-06-08	16.400	16.570	15.600	15.780	10.615	31,639,648
2023-06-07	16.800	17.080	16.500	16.600	11.167	22,686,809
2023-06-06	17.560	17.640	16.720	16.960	11.409	32,776,867
2023-06-05	17.100	17.480	17.060	17.480	11.759	29,239,043
2023-06-02	17.000	17.380	16.810	17.150	11.537	27,944,488
2023-06-01	16.700	17.290	16.400	17.130	11.523	41,592,364
2023-05-31	17.000	17.320	16.700	16.880	11.355	35,278,188
2023-05-30	17.500	17.690	16.990	17.230	11.591	35,378,638
2023-05-29	17.900	17.960	17.390	17.600	11.840	39,850,886
2023-05-26	18.080	18.500	17.280	18.150	12.210	50,171,473
2023-05-25	25.900	26.500	25.580	25.900	12.133	57,953,799
2023-05-24	25.630	27.490	24.900	26.700	12.507	109,079,783
2023-05-23	23.210	25.370	23.140	25.370	11.884	79,075,359
2023-05-22	23.280	23.680	22.810	23.060	10.802	26,029,878
2023-05-19	23.400	24.190	23.390	23.410	10.966	40,212,551
2023-05-18	23.500	23.780	23.280	23.460	10.990	28,690,244
2023-05-17	23.500	23.800	23.220	23.570	11.041	39,665,666
2023-05-16	22.190	24.300	22.090	23.940	11.215	60,296,852
2023-05-15	22.900	22.900	21.890	22.400	10.493	30,545,537
2023-05-12	21.420	22.930	21.160	22.900	10.727	44,964,103
2023-05-11	21.900	22.010	21.390	21.440	10.043	19,483,881
2023-05-10	21.760	21.990	21.380	21.930	10.273	19,210,767
2023-05-09	22.250	22.360	21.550	21.600	10.118	28,917,918
2023-05-08	23.090	23.650	22.060	22.300	10.446	36,613,415
2023-05-05	24.060	24.480	22.800	23.200	10.868	40,599,342

← NewerPage 14 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.