Zhejiang Tianyu Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	24.700	25.700	24.700	25.120	25.055	4,582,613
2025-07-22	25.110	25.350	24.820	24.900	24.836	4,450,200
2025-07-21	25.000	25.350	24.890	25.090	25.025	3,826,020
2025-07-18	25.580	25.650	24.900	25.180	25.115	5,192,165
2025-07-17	25.350	25.650	25.110	25.580	25.514	4,649,138
2025-07-16	26.490	26.850	25.220	25.440	25.374	8,171,218
2025-07-15	25.680	26.360	25.600	26.070	26.003	4,929,586
2025-07-14	25.600	25.990	25.130	25.890	25.823	5,253,840
2025-07-11	24.820	26.420	24.610	25.690	25.623	9,897,131
2025-07-10	24.620	24.840	24.310	24.690	24.626	2,815,600
2025-07-09	24.740	24.940	24.450	24.590	24.526	3,217,793
2025-07-08	24.700	25.070	24.450	24.740	24.676	3,217,412
2025-07-07	24.860	25.110	24.520	24.760	24.696	3,499,060
2025-07-04	25.180	25.400	24.750	25.010	24.945	5,610,300
2025-07-03	24.100	25.990	23.990	25.280	25.215	10,405,380
2025-07-02	24.220	24.950	23.960	24.110	24.048	6,203,459
2025-07-01	23.350	24.400	23.120	24.270	24.207	5,774,979
2025-06-30	22.630	23.300	22.460	23.260	23.200	3,408,526
2025-06-27	22.330	22.650	22.190	22.510	22.452	2,822,789
2025-06-26	22.600	22.790	21.760	22.270	22.212	5,325,326
2025-06-25	23.120	23.230	22.800	22.950	22.891	3,489,586
2025-06-24	22.830	23.230	22.710	23.120	23.060	3,877,940
2025-06-23	22.650	23.050	22.450	22.830	22.771	2,783,600
2025-06-20	22.570	22.820	22.500	22.620	22.561	2,829,900
2025-06-19	23.270	23.350	22.590	22.650	22.591	3,868,100
2025-06-18	23.440	23.600	23.010	23.310	23.250	4,649,615
2025-06-17	24.160	24.550	23.470	23.550	23.489	5,994,086
2025-06-16	23.960	24.450	23.780	24.080	24.018	4,537,558
2025-06-13	24.480	24.880	24.100	24.170	24.107	6,218,072
2025-06-12	24.760	24.950	24.290	24.530	24.467	7,371,164
2025-06-11	24.390	25.270	24.030	24.970	24.905	10,718,340
2025-06-10	24.350	25.310	24.230	24.600	24.536	12,654,130
2025-06-09	23.830	24.630	23.690	24.260	24.197	9,524,157
2025-06-06	24.760	25.220	23.940	23.980	23.918	11,628,490
2025-06-05	24.720	25.400	24.360	24.780	24.666	13,512,700
2025-06-04	25.830	25.830	24.800	24.890	24.775	19,921,980
2025-06-03	23.300	27.200	23.200	27.140	27.015	26,792,160
2025-05-30	22.150	23.280	22.150	22.670	22.566	5,350,160
2025-05-29	21.800	22.290	21.620	22.190	22.088	3,942,620
2025-05-28	22.000	22.000	21.550	21.660	21.560	2,771,146
2025-05-27	21.780	22.150	21.610	21.980	21.879	3,168,200
2025-05-26	21.720	21.980	21.480	21.780	21.680	2,684,900
2025-05-23	21.610	22.120	21.610	21.810	21.710	2,878,135
2025-05-22	22.000	22.000	21.570	21.610	21.511	1,943,900
2025-05-21	21.300	22.070	21.240	21.800	21.700	4,293,780
2025-05-20	21.340	21.840	21.340	21.350	21.252	3,928,000
2025-05-19	21.710	21.850	21.210	21.400	21.302	5,018,504
2025-05-16	21.800	22.180	21.510	21.870	21.769	3,334,380
2025-05-15	21.430	22.200	21.240	21.870	21.769	4,225,327
2025-05-14	21.350	21.510	21.100	21.430	21.331	2,292,340
2025-05-13	21.400	21.600	21.180	21.510	21.411	2,374,300
2025-05-12	21.320	21.490	20.880	21.280	21.182	3,119,640
2025-05-09	21.460	21.800	21.240	21.300	21.202	3,173,001
2025-05-08	21.390	21.550	21.260	21.490	21.391	3,703,100
2025-05-07	22.040	22.180	21.320	21.390	21.292	5,374,600
2025-05-06	22.250	22.480	21.540	21.920	21.819	7,696,400
2025-04-30	21.590	22.480	21.590	22.260	22.158	8,483,943
2025-04-29	21.720	22.450	21.320	21.450	21.351	6,658,335
2025-04-28	21.360	22.190	20.490	21.750	21.650	8,350,540
2025-04-25	21.200	21.700	20.990	21.420	21.321	9,465,679

← NewerPage 6 of 21 · 1,217 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.