Zhejiang Tianyu Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	23.000	23.070	22.700	22.840	22.675	2,022,907
2023-10-30	22.270	23.100	22.120	22.890	22.725	2,779,700
2023-10-27	20.780	22.400	20.600	22.270	22.110	3,682,357
2023-10-26	20.330	20.860	20.020	20.800	20.650	1,413,599
2023-10-25	21.010	21.150	20.410	20.420	20.273	1,513,180
2023-10-24	20.600	21.020	20.320	20.930	20.779	1,774,037
2023-10-23	20.870	20.880	20.320	20.440	20.293	1,423,043
2023-10-20	20.700	21.240	20.650	20.890	20.739	1,643,263
2023-10-19	21.480	21.590	20.800	20.800	20.650	1,429,117
2023-10-18	22.150	22.170	21.520	21.520	21.365	1,055,226
2023-10-17	22.330	22.530	22.000	22.190	22.030	1,280,063
2023-10-16	22.960	23.050	22.270	22.400	22.239	2,680,243
2023-10-13	22.490	23.240	22.400	22.960	22.795	2,786,798
2023-10-12	22.250	22.640	22.170	22.520	22.358	1,546,355
2023-10-11	21.790	22.540	21.780	22.220	22.060	1,838,088
2023-10-10	22.260	22.260	21.680	21.740	21.583	1,143,900
2023-10-09	22.250	22.250	21.920	22.040	21.881	1,212,100
2023-09-28	22.380	22.600	22.140	22.190	22.030	1,553,160
2023-09-27	22.090	22.470	22.050	22.400	22.239	1,691,560
2023-09-26	22.010	22.400	21.980	22.040	21.881	1,081,500
2023-09-25	22.200	22.430	21.960	22.300	22.139	1,819,944
2023-09-22	21.510	22.070	21.100	21.990	21.832	2,738,552
2023-09-21	21.830	21.960	21.400	21.510	21.355	1,531,400
2023-09-20	22.130	22.270	21.810	21.900	21.742	1,285,700
2023-09-19	22.170	22.500	21.900	22.070	21.911	1,568,796
2023-09-18	22.000	22.300	21.950	22.250	22.090	1,711,188
2023-09-15	21.590	22.290	21.520	21.990	21.832	2,035,297
2023-09-14	21.760	21.760	21.340	21.590	21.434	1,276,712
2023-09-13	22.220	22.250	21.330	21.610	21.454	1,714,400
2023-09-12	21.810	22.450	21.720	22.220	22.060	2,304,146
2023-09-11	21.180	22.080	21.110	21.820	21.663	2,178,996
2023-09-08	21.180	21.480	21.050	21.180	21.027	1,165,248
2023-09-07	21.400	21.940	21.170	21.170	21.017	1,899,977
2023-09-06	21.210	21.600	21.080	21.500	21.345	1,224,204
2023-09-05	21.200	21.400	21.120	21.340	21.186	1,932,142
2023-09-04	21.010	21.370	21.010	21.240	21.087	1,937,346
2023-09-01	20.900	21.070	20.650	21.070	20.918	1,958,364
2023-08-31	20.750	21.030	20.400	20.990	20.839	2,337,893
2023-08-30	20.800	20.920	20.250	20.870	20.720	3,388,528
2023-08-29	20.350	21.030	19.830	20.930	20.779	4,404,568
2023-08-28	22.090	22.450	21.100	21.150	20.998	2,290,439
2023-08-25	21.540	21.800	21.300	21.470	21.315	1,174,280
2023-08-24	21.170	21.710	21.000	21.540	21.385	1,245,731
2023-08-23	21.600	21.670	21.160	21.170	21.017	1,156,600
2023-08-22	21.860	22.050	21.260	21.530	21.375	2,351,986
2023-08-21	22.300	22.300	21.800	21.810	21.653	1,732,931
2023-08-18	22.870	22.870	22.220	22.220	22.060	1,696,829
2023-08-17	22.660	23.000	22.550	22.920	22.755	1,831,187
2023-08-16	22.970	23.470	22.810	22.940	22.775	1,931,584
2023-08-15	22.930	23.150	22.730	23.130	22.963	1,675,692
2023-08-14	22.820	23.020	22.510	22.950	22.785	1,468,689
2023-08-11	22.830	23.280	22.830	22.860	22.695	1,933,964
2023-08-10	23.010	23.010	22.600	22.940	22.775	3,460,760
2023-08-09	22.520	23.420	22.440	22.980	22.814	3,209,023
2023-08-08	22.450	22.770	22.340	22.580	22.417	1,370,423
2023-08-07	23.100	23.120	22.200	22.510	22.348	2,635,620
2023-08-04	23.540	23.580	23.070	23.120	22.953	2,320,480
2023-08-03	22.960	23.650	22.950	23.540	23.370	2,683,257
2023-08-02	23.400	23.510	22.900	22.910	22.745	2,423,400
2023-08-01	23.900	24.020	23.480	23.520	23.350	1,860,514

← NewerPage 13 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.