Zhejiang Tianyu Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	18.110	18.530	18.110	18.450	18.317	3,153,830
2024-04-26	17.710	18.450	17.610	18.110	17.979	5,523,396
2024-04-25	17.780	18.160	17.650	17.880	17.751	2,445,900
2024-04-24	17.850	18.000	17.500	17.780	17.652	3,420,758
2024-04-23	17.600	18.260	17.440	18.080	17.950	5,593,419
2024-04-22	16.500	17.510	16.410	17.430	17.304	5,200,640
2024-04-19	16.310	16.600	16.020	16.410	16.292	2,505,800
2024-04-18	16.730	16.990	16.460	16.460	16.341	2,790,780
2024-04-17	16.350	16.990	16.350	16.870	16.748	3,222,059
2024-04-16	16.710	16.800	16.200	16.220	16.103	3,302,280
2024-04-15	17.380	17.600	16.300	16.710	16.590	3,959,994
2024-04-12	17.300	17.420	16.980	17.180	17.056	3,143,200
2024-04-11	16.980	17.960	16.820	17.300	17.175	6,016,463
2024-04-10	16.480	17.460	16.480	17.240	17.116	7,089,697
2024-04-09	15.700	16.550	15.480	16.480	16.361	3,152,147
2024-04-08	16.170	16.180	15.580	15.580	15.468	2,640,680
2024-04-03	16.110	16.240	15.900	16.050	15.934	1,725,760
2024-04-02	16.350	16.450	15.970	16.070	15.954	2,872,519
2024-04-01	15.980	16.440	15.960	16.300	16.183	3,333,960
2024-03-29	16.030	16.210	15.700	15.910	15.795	2,305,043
2024-03-28	16.020	16.230	15.440	16.050	15.934	3,764,163
2024-03-27	15.980	16.690	15.860	15.900	15.785	3,663,286
2024-03-26	15.950	16.150	15.660	16.020	15.905	2,406,000
2024-03-25	16.300	16.480	15.950	15.950	15.835	2,454,933
2024-03-22	16.790	16.830	16.200	16.400	16.282	2,925,763
2024-03-21	17.320	17.460	16.700	16.870	16.748	4,656,780
2024-03-20	17.630	17.810	17.300	17.460	17.334	4,469,010
2024-03-19	18.010	18.060	17.720	17.730	17.602	2,154,860
2024-03-18	17.720	18.030	17.440	18.000	17.870	2,997,708
2024-03-15	17.310	17.800	17.310	17.760	17.632	2,675,280
2024-03-14	17.630	17.900	17.290	17.450	17.324	2,088,240
2024-03-13	17.390	17.620	17.150	17.470	17.344	2,057,103
2024-03-12	17.090	17.350	16.970	17.270	17.146	2,549,113
2024-03-11	16.620	16.980	16.410	16.960	16.838	2,901,600
2024-03-08	16.580	16.950	16.490	16.620	16.500	1,726,560
2024-03-07	17.000	17.250	16.610	16.630	16.510	1,659,640
2024-03-06	17.220	17.370	16.890	17.040	16.917	1,620,823
2024-03-05	17.650	17.650	17.040	17.250	17.126	2,039,100
2024-03-04	17.590	17.810	17.270	17.640	17.513	2,405,697
2024-03-01	17.510	17.590	17.290	17.430	17.304	1,736,060
2024-02-29	17.110	17.580	16.960	17.530	17.404	2,895,163
2024-02-28	17.780	18.490	16.940	16.960	16.838	3,386,315
2024-02-27	17.530	17.720	17.380	17.720	17.592	2,149,674
2024-02-26	17.180	17.770	17.000	17.490	17.364	2,839,676
2024-02-23	17.200	17.350	16.740	17.180	17.056	2,582,803
2024-02-22	17.040	17.320	16.960	17.180	17.056	1,448,740
2024-02-21	17.250	17.590	16.780	17.120	16.997	2,425,306
2024-02-20	17.010	17.130	16.630	17.030	16.907	1,699,234
2024-02-19	17.050	17.340	16.740	17.010	16.887	2,887,423
2024-02-08	15.980	17.210	15.870	16.890	16.768	3,813,000
2024-02-07	15.050	16.080	15.000	16.020	15.905	5,951,128
2024-02-06	13.160	15.370	13.160	15.260	15.150	6,818,224
2024-02-05	15.660	16.230	14.210	14.210	14.108	5,006,661
2024-02-02	16.590	16.820	15.190	15.770	15.656	2,573,200
2024-02-01	16.210	17.090	15.990	16.490	16.371	3,335,002
2024-01-31	17.190	17.410	16.480	16.540	16.421	2,657,859
2024-01-30	17.030	17.430	16.740	17.250	17.126	2,853,200
2024-01-29	18.110	18.110	16.910	17.060	16.937	2,370,501
2024-01-26	17.900	18.330	17.740	17.800	17.672	1,985,200
2024-01-25	17.160	17.840	17.030	17.840	17.711	2,647,726

← NewerPage 11 of 21 · 1,218 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.