Zhejiang Tianyu Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	20.210	20.600	20.050	20.540	20.446	3,431,549
2025-04-23	20.350	20.660	20.120	20.240	20.147	3,762,802
2025-04-22	20.350	20.520	20.050	20.160	20.067	4,241,463
2025-04-21	19.650	20.430	19.380	20.340	20.246	5,823,462
2025-04-18	19.280	19.880	18.920	19.700	19.609	5,638,840
2025-04-17	18.750	19.230	18.750	19.080	18.992	3,774,880
2025-04-16	18.740	19.230	18.350	18.970	18.883	5,072,579
2025-04-15	18.280	19.290	18.060	18.740	18.654	5,316,762
2025-04-14	18.140	18.490	18.020	18.280	18.196	3,254,443
2025-04-11	17.560	18.230	17.470	18.050	17.967	4,313,802
2025-04-10	18.140	18.350	17.490	17.780	17.698	5,473,618
2025-04-09	18.140	18.300	17.300	17.710	17.629	6,183,319
2025-04-08	17.630	19.000	17.630	18.110	18.027	6,434,789
2025-04-07	18.810	19.000	16.400	17.120	17.041	7,391,883
2025-04-03	20.000	20.590	19.690	19.910	19.818	3,945,080
2025-04-02	20.110	20.630	19.890	20.300	20.207	5,150,520
2025-04-01	19.480	20.540	19.390	20.200	20.107	6,893,478
2025-03-31	19.700	20.050	19.100	19.320	19.231	5,674,844
2025-03-28	20.320	20.930	19.980	20.100	20.008	6,790,896
2025-03-27	20.040	20.600	19.680	20.430	20.336	6,016,189
2025-03-26	20.170	21.280	20.010	20.060	19.968	8,225,877
2025-03-25	19.750	20.450	19.500	20.330	20.236	9,564,418
2025-03-24	18.250	20.490	18.250	20.010	19.918	10,971,210
2025-03-21	18.500	18.530	18.010	18.200	18.116	1,724,738
2025-03-20	18.530	18.600	18.410	18.450	18.365	1,267,500
2025-03-19	18.600	18.760	18.430	18.510	18.425	1,475,323
2025-03-18	18.600	18.790	18.510	18.610	18.524	1,432,116
2025-03-17	18.850	18.950	18.520	18.600	18.514	2,125,429
2025-03-14	18.510	18.860	18.450	18.850	18.763	2,240,047
2025-03-13	18.550	18.670	18.210	18.480	18.395	2,065,950
2025-03-12	18.800	18.940	18.530	18.560	18.475	2,250,897
2025-03-11	18.560	19.080	18.450	18.720	18.634	2,327,956
2025-03-10	18.850	19.190	18.530	18.740	18.654	3,541,452
2025-03-07	18.160	18.860	18.020	18.750	18.664	3,828,503
2025-03-06	18.150	18.240	17.980	18.200	18.116	1,906,428
2025-03-05	18.180	18.270	17.830	18.160	18.076	2,278,833
2025-03-04	17.920	18.130	17.850	18.000	17.917	1,912,320
2025-03-03	17.980	18.480	17.980	18.040	17.957	2,814,696
2025-02-28	18.160	18.450	17.880	17.980	17.897	2,207,544
2025-02-27	18.140	18.290	17.910	18.280	18.196	2,148,536
2025-02-26	17.950	18.210	17.910	18.140	18.057	2,404,246
2025-02-25	18.140	18.180	17.820	17.950	17.867	1,582,114
2025-02-24	17.990	18.170	17.810	18.130	18.047	2,416,166
2025-02-21	18.050	18.330	17.800	17.920	17.838	2,119,338
2025-02-20	17.710	18.310	17.620	18.050	17.967	2,813,701
2025-02-19	17.510	17.680	17.470	17.650	17.569	2,223,490
2025-02-18	18.050	18.080	17.560	17.610	17.529	2,337,729
2025-02-17	18.150	18.390	17.780	17.950	17.867	2,580,582
2025-02-14	17.600	18.220	17.560	18.160	18.076	3,158,616
2025-02-13	17.790	17.870	17.620	17.660	17.579	2,045,384
2025-02-12	18.010	18.070	17.560	17.740	17.658	2,670,623
2025-02-11	17.830	18.450	17.500	18.020	17.937	3,592,355
2025-02-10	17.510	17.880	17.430	17.680	17.599	3,062,437
2025-02-07	17.460	17.550	17.250	17.480	17.400	2,708,807
2025-02-06	17.360	17.500	17.120	17.410	17.330	2,329,892
2025-02-05	17.540	17.600	17.310	17.360	17.280	2,314,255
2025-01-27	17.150	17.580	17.100	17.320	17.240	2,449,154
2025-01-24	16.960	17.250	16.950	17.250	17.171	1,854,867
2025-01-23	16.990	17.430	16.950	17.080	17.001	2,118,053
2025-01-22	16.750	16.930	16.530	16.870	16.792	1,479,863

← NewerPage 7 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.