Zhejiang Tianyu Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	15.900	16.250	15.690	16.080	16.006	1,138,700
2024-07-24	16.320	16.350	15.810	15.870	15.797	1,235,304
2024-07-23	16.950	16.950	16.320	16.320	16.245	1,175,200
2024-07-22	16.610	17.110	16.460	16.820	16.743	1,968,750
2024-07-19	16.860	16.860	16.540	16.640	16.563	1,306,200
2024-07-18	16.600	16.890	16.370	16.880	16.802	1,455,896
2024-07-17	16.790	16.840	16.540	16.740	16.663	1,098,980
2024-07-16	16.750	16.810	16.530	16.640	16.563	1,224,229
2024-07-15	17.300	17.430	16.700	16.740	16.663	2,203,900
2024-07-12	16.980	17.450	16.810	17.290	17.210	1,609,916
2024-07-11	16.480	17.010	16.390	16.960	16.882	1,339,000
2024-07-10	16.320	16.720	16.170	16.310	16.235	1,540,180
2024-07-09	16.320	16.440	15.660	16.300	16.225	2,011,980
2024-07-08	17.090	17.180	16.180	16.280	16.205	1,879,892
2024-07-05	16.520	17.150	16.320	17.090	17.011	3,837,000
2024-07-04	17.120	17.390	16.390	16.400	16.325	2,046,700
2024-07-03	17.610	17.610	17.070	17.130	17.051	1,161,620
2024-07-02	17.700	17.960	17.360	17.460	17.380	1,051,148
2024-07-01	17.780	18.060	17.470	17.810	17.728	1,164,800
2024-06-28	17.800	18.280	17.800	17.830	17.748	1,198,488
2024-06-27	18.300	18.590	17.830	17.890	17.808	1,203,553
2024-06-26	18.130	18.570	17.900	18.570	18.485	1,010,060
2024-06-25	17.980	18.250	17.910	18.060	17.977	873,168
2024-06-24	18.440	18.490	17.860	18.010	17.927	1,220,741
2024-06-21	18.280	18.710	17.910	18.510	18.425	1,366,030
2024-06-20	18.380	18.740	17.950	18.230	18.146	1,540,100
2024-06-19	18.550	18.620	18.130	18.380	18.295	1,058,771
2024-06-18	18.830	18.890	18.470	18.550	18.465	1,535,726
2024-06-17	18.900	18.990	18.430	18.830	18.743	2,565,880
2024-06-14	18.670	19.040	18.400	19.000	18.913	2,450,000
2024-06-13	18.810	19.150	18.650	18.830	18.743	1,790,700
2024-06-12	19.200	19.550	19.050	19.050	18.962	1,978,350
2024-06-11	18.650	19.370	18.330	19.230	19.142	1,502,860
2024-06-07	18.560	18.880	18.410	18.640	18.554	1,118,478
2024-06-06	18.850	19.220	18.460	18.620	18.534	1,554,640
2024-06-05	19.220	19.400	18.950	19.100	18.962	1,567,128
2024-06-04	19.350	19.350	18.920	19.290	19.151	1,145,738
2024-06-03	19.400	19.430	18.910	19.200	19.062	1,849,256
2024-05-31	19.570	19.790	19.250	19.350	19.211	2,147,300
2024-05-30	19.550	19.700	19.310	19.470	19.330	1,602,100
2024-05-29	19.410	19.800	19.400	19.580	19.439	1,714,918
2024-05-28	20.000	20.150	19.510	19.630	19.489	2,066,060
2024-05-27	20.030	20.200	19.300	20.000	19.856	3,253,207
2024-05-24	20.590	20.660	20.160	20.160	20.015	824,100
2024-05-23	20.790	20.820	20.290	20.390	20.243	1,315,526
2024-05-22	20.550	20.850	20.340	20.790	20.640	1,058,348
2024-05-21	20.690	20.840	20.440	20.600	20.452	1,164,160
2024-05-20	20.470	20.850	20.380	20.780	20.630	1,536,300
2024-05-17	20.520	20.860	20.200	20.490	20.342	1,855,444
2024-05-16	20.720	21.000	20.560	20.690	20.541	1,494,120
2024-05-15	20.980	21.080	20.520	20.850	20.700	1,556,720
2024-05-14	20.100	21.000	20.100	20.830	20.680	2,231,178
2024-05-13	20.800	21.180	20.020	20.140	19.995	2,738,944
2024-05-10	21.270	21.450	20.610	20.780	20.630	2,795,900
2024-05-09	20.510	21.380	20.100	21.120	20.968	3,863,520
2024-05-08	20.110	20.750	20.100	20.560	20.412	4,176,358
2024-05-07	19.640	20.170	19.520	20.110	19.965	3,841,556
2024-05-06	19.410	19.990	19.170	19.740	19.598	4,301,840
2024-04-30	18.360	19.800	18.280	19.120	18.982	5,963,600
2024-04-29	18.110	18.530	18.110	18.450	18.317	3,153,830

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-02	0.0500 CNY
2025-06-06	0.0500 CNY
2024-06-06	0.0500 CNY
2022-06-13	0.1000 CNY
2021-06-18	0.5000 CNY
2020-06-24	0.5000 CNY
2019-05-24	0.1500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.