Teyi Pharmaceutical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	8.420	8.440	8.200	8.250	8.054	9,590,200
2025-01-20	8.450	8.460	8.370	8.410	8.210	8,066,080
2025-01-17	8.450	8.490	8.350	8.400	8.200	8,433,152
2025-01-16	8.480	8.510	8.390	8.440	8.239	12,605,160
2025-01-15	8.430	8.510	8.320	8.450	8.249	15,824,523
2025-01-14	8.220	8.660	8.210	8.510	8.307	21,612,226
2025-01-13	8.530	8.530	8.160	8.200	8.005	23,294,288
2025-01-10	9.240	9.290	8.660	8.670	8.464	38,107,336
2025-01-09	9.380	9.590	9.240	9.290	9.069	34,483,884
2025-01-08	9.230	9.660	9.140	9.550	9.323	63,445,553
2025-01-07	9.400	9.440	8.820	9.280	9.059	51,778,982
2025-01-06	9.320	9.900	9.180	9.750	9.518	74,519,922
2025-01-03	8.800	9.350	8.520	9.100	8.883	40,012,905
2025-01-02	8.920	9.070	8.750	8.790	8.581	14,747,107
2024-12-31	9.240	9.260	8.860	8.950	8.737	18,695,481
2024-12-30	9.080	9.500	9.000	9.290	9.069	27,010,975
2024-12-27	8.940	9.270	8.870	9.100	8.883	14,673,847
2024-12-26	8.790	9.050	8.720	8.950	8.737	11,024,000
2024-12-25	9.270	9.280	8.800	8.850	8.639	20,863,456
2024-12-24	9.210	9.540	9.100	9.270	9.049	26,297,766
2024-12-23	9.140	9.880	9.100	9.400	9.176	37,385,465
2024-12-20	8.900	9.190	8.880	9.090	8.874	18,004,277
2024-12-19	8.840	8.960	8.710	8.880	8.669	11,602,203
2024-12-18	8.940	9.030	8.870	8.900	8.688	12,323,835
2024-12-17	9.470	9.490	8.910	8.950	8.737	25,464,686
2024-12-16	9.600	9.910	9.460	9.520	9.293	28,752,106
2024-12-13	9.410	9.950	9.390	9.630	9.401	42,840,722
2024-12-12	9.250	9.720	9.210	9.540	9.313	36,343,041
2024-12-11	9.200	9.290	9.190	9.250	9.030	11,870,286
2024-12-10	9.460	9.500	9.220	9.250	9.030	22,208,137
2024-12-09	9.250	9.510	9.210	9.330	9.108	26,230,326
2024-12-06	9.060	9.180	9.000	9.170	8.952	12,789,275
2024-12-05	9.010	9.090	8.960	9.080	8.864	15,052,570
2024-12-04	9.290	9.340	9.000	9.060	8.844	17,591,339
2024-12-03	9.360	9.430	9.200	9.290	9.069	16,429,861
2024-12-02	9.250	9.530	9.240	9.420	9.196	24,935,517
2024-11-29	9.300	9.370	9.160	9.300	9.079	19,947,316
2024-11-28	9.240	9.550	9.180	9.380	9.157	29,314,216
2024-11-27	9.120	9.360	8.960	9.300	9.079	27,887,904
2024-11-26	8.800	9.380	8.770	9.230	9.010	32,472,973
2024-11-25	8.680	8.920	8.670	8.860	8.649	12,129,798
2024-11-22	9.080	9.080	8.700	8.730	8.522	16,538,701
2024-11-21	9.010	9.100	8.880	9.040	8.825	16,431,713
2024-11-20	8.750	9.060	8.710	9.030	8.815	20,704,999
2024-11-19	8.680	8.920	8.580	8.790	8.581	15,191,718
2024-11-18	8.830	8.920	8.540	8.590	8.385	18,347,516
2024-11-15	9.080	9.170	8.820	8.830	8.620	25,348,635
2024-11-14	9.550	9.650	9.150	9.160	8.942	29,822,867
2024-11-13	9.710	10.050	9.500	9.580	9.352	61,277,083
2024-11-12	9.450	10.400	9.440	10.160	9.918	102,590,385
2024-11-11	9.300	9.450	9.180	9.450	9.225	28,945,896
2024-11-08	9.490	9.490	9.260	9.370	9.147	30,946,625
2024-11-07	9.180	9.500	9.030	9.370	9.147	38,678,918
2024-11-06	9.360	9.360	9.150	9.270	9.049	28,860,874
2024-11-05	9.260	9.350	9.200	9.350	9.127	35,580,714
2024-11-04	9.390	9.470	9.130	9.300	9.079	35,934,964
2024-11-01	8.920	9.490	8.640	9.270	9.049	45,593,776
2024-10-31	8.900	9.130	8.780	8.990	8.776	27,135,061
2024-10-30	8.800	9.150	8.780	8.920	8.708	25,177,180
2024-10-29	9.420	9.430	8.960	8.960	8.747	48,367,060

← NewerPage 8 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.