Teyi Pharmaceutical Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 9.050 | 9.590 | 8.980 | 9.550 | 9.323 | 67,152,335 |
| 2024-10-25 | 9.730 | 9.780 | 9.310 | 9.320 | 9.098 | 91,044,573 |
| 2024-10-24 | 8.380 | 9.190 | 8.380 | 9.190 | 8.971 | 42,617,606 |
| 2024-10-23 | 8.400 | 8.560 | 8.250 | 8.350 | 8.151 | 19,543,491 |
| 2024-10-22 | 8.090 | 8.430 | 8.040 | 8.390 | 8.190 | 23,518,163 |
| 2024-10-21 | 8.060 | 8.110 | 7.960 | 8.090 | 7.897 | 13,967,960 |
| 2024-10-18 | 7.860 | 8.120 | 7.830 | 8.010 | 7.819 | 14,676,862 |
| 2024-10-17 | 7.960 | 8.070 | 7.860 | 7.870 | 7.683 | 9,379,719 |
| 2024-10-16 | 7.920 | 8.080 | 7.880 | 7.950 | 7.761 | 9,852,099 |
| 2024-10-15 | 8.070 | 8.230 | 7.950 | 7.980 | 7.790 | 11,288,855 |
| 2024-10-14 | 7.990 | 8.130 | 7.900 | 8.130 | 7.936 | 12,594,086 |
| 2024-10-11 | 8.380 | 8.400 | 7.880 | 8.000 | 7.810 | 15,380,389 |
| 2024-10-10 | 8.200 | 8.620 | 8.200 | 8.330 | 8.132 | 18,672,515 |
| 2024-10-09 | 9.140 | 9.140 | 8.250 | 8.250 | 8.054 | 27,661,512 |
| 2024-10-08 | 9.470 | 9.470 | 8.670 | 9.170 | 8.952 | 44,720,795 |
| 2024-09-30 | 8.140 | 8.670 | 8.070 | 8.610 | 8.405 | 35,767,075 |
| 2024-09-27 | 7.640 | 8.010 | 7.610 | 7.910 | 7.722 | 21,619,200 |
| 2024-09-26 | 7.350 | 7.550 | 7.290 | 7.550 | 7.370 | 13,676,349 |
| 2024-09-25 | 7.300 | 7.640 | 7.300 | 7.390 | 7.214 | 18,136,664 |
| 2024-09-24 | 7.110 | 7.260 | 7.040 | 7.260 | 7.087 | 8,926,391 |
| 2024-09-23 | 6.980 | 7.080 | 6.980 | 7.040 | 6.872 | 3,883,094 |
| 2024-09-20 | 7.110 | 7.110 | 6.940 | 6.990 | 6.824 | 5,680,804 |
| 2024-09-19 | 6.870 | 7.120 | 6.870 | 7.100 | 6.931 | 7,908,818 |
| 2024-09-18 | 7.020 | 7.050 | 6.790 | 6.870 | 6.706 | 6,532,330 |
| 2024-09-13 | 7.120 | 7.190 | 7.010 | 7.020 | 6.853 | 6,453,191 |
| 2024-09-12 | 7.160 | 7.250 | 7.130 | 7.140 | 6.970 | 4,613,251 |
| 2024-09-11 | 7.200 | 7.220 | 7.120 | 7.170 | 6.999 | 3,776,435 |
| 2024-09-10 | 7.360 | 7.380 | 7.160 | 7.220 | 7.048 | 7,183,870 |
| 2024-09-09 | 7.290 | 7.380 | 7.220 | 7.320 | 7.146 | 5,671,930 |
| 2024-09-06 | 7.400 | 7.460 | 7.260 | 7.280 | 7.107 | 6,274,091 |
| 2024-09-05 | 7.300 | 7.440 | 7.280 | 7.410 | 7.234 | 7,327,197 |
| 2024-09-04 | 7.270 | 7.380 | 7.260 | 7.300 | 7.126 | 6,068,161 |
| 2024-09-03 | 7.230 | 7.380 | 7.210 | 7.320 | 7.146 | 5,359,526 |
| 2024-09-02 | 7.430 | 7.460 | 7.250 | 7.260 | 7.087 | 8,052,506 |
| 2024-08-30 | 7.350 | 7.520 | 7.310 | 7.420 | 7.243 | 13,154,633 |
| 2024-08-29 | 7.260 | 7.380 | 7.210 | 7.370 | 7.195 | 7,451,228 |
| 2024-08-28 | 7.200 | 7.380 | 7.100 | 7.310 | 7.136 | 8,934,896 |
| 2024-08-27 | 7.390 | 7.520 | 7.240 | 7.270 | 7.097 | 11,130,168 |
| 2024-08-26 | 7.360 | 7.410 | 7.240 | 7.400 | 7.224 | 7,613,456 |
| 2024-08-23 | 7.400 | 7.490 | 7.260 | 7.360 | 7.185 | 9,416,910 |
| 2024-08-22 | 7.570 | 7.640 | 7.420 | 7.440 | 7.263 | 10,697,808 |
| 2024-08-21 | 7.900 | 7.910 | 7.500 | 7.600 | 7.419 | 20,915,090 |
| 2024-08-20 | 8.150 | 8.220 | 7.920 | 7.960 | 7.770 | 14,471,384 |
| 2024-08-19 | 8.400 | 8.400 | 8.110 | 8.160 | 7.966 | 19,379,066 |
| 2024-08-16 | 8.450 | 8.490 | 8.250 | 8.410 | 8.210 | 26,132,156 |
| 2024-08-15 | 8.750 | 8.890 | 8.450 | 8.540 | 8.337 | 35,245,762 |
| 2024-08-14 | 8.600 | 8.990 | 8.590 | 8.800 | 8.590 | 42,110,381 |
| 2024-08-13 | 8.450 | 9.120 | 8.190 | 8.750 | 8.542 | 59,594,188 |
| 2024-08-12 | 7.850 | 8.550 | 7.840 | 8.550 | 8.346 | 25,364,085 |
| 2024-08-09 | 7.990 | 8.030 | 7.770 | 7.770 | 7.585 | 9,247,486 |
| 2024-08-08 | 7.890 | 8.090 | 7.850 | 7.990 | 7.800 | 11,385,823 |
| 2024-08-07 | 7.910 | 7.980 | 7.840 | 7.930 | 7.741 | 7,604,164 |
| 2024-08-06 | 7.750 | 7.990 | 7.710 | 7.980 | 7.790 | 11,157,491 |
| 2024-08-05 | 7.800 | 8.050 | 7.700 | 7.710 | 7.526 | 13,165,799 |
| 2024-08-02 | 7.680 | 8.110 | 7.670 | 7.900 | 7.712 | 17,423,644 |
| 2024-08-01 | 7.600 | 7.980 | 7.600 | 7.780 | 7.595 | 17,058,720 |
| 2024-07-31 | 7.210 | 7.590 | 7.200 | 7.580 | 7.400 | 9,211,099 |
| 2024-07-30 | 7.230 | 7.280 | 7.170 | 7.260 | 7.087 | 4,276,904 |
| 2024-07-29 | 7.150 | 7.260 | 7.060 | 7.230 | 7.058 | 7,119,172 |
| 2024-07-26 | 7.290 | 7.340 | 7.080 | 7.170 | 6.999 | 12,715,542 |
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.