Zhejiang Tianyu Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	16.830	16.910	16.470	16.860	16.782	1,746,997
2025-01-20	16.170	16.830	16.170	16.830	16.753	2,679,248
2025-01-17	15.750	16.090	15.700	16.090	16.016	1,363,590
2025-01-16	16.060	16.190	15.770	15.850	15.777	1,719,878
2025-01-15	16.290	16.290	15.930	15.940	15.867	1,538,843
2025-01-14	16.020	16.350	15.960	16.300	16.225	1,619,383
2025-01-13	15.580	16.030	15.530	16.010	15.936	1,302,296
2025-01-10	16.020	16.110	15.670	15.810	15.737	1,441,500
2025-01-09	15.950	16.030	15.620	16.020	15.946	1,839,227
2025-01-08	15.900	16.160	15.520	15.980	15.906	2,505,458
2025-01-07	16.350	16.350	15.770	15.990	15.916	2,519,554
2025-01-06	16.480	16.870	16.230	16.320	16.245	2,516,694
2025-01-03	16.370	16.590	16.140	16.540	16.464	3,336,941
2025-01-02	16.580	16.870	16.230	16.400	16.325	2,598,440
2024-12-31	17.050	17.180	16.580	16.660	16.583	1,958,423
2024-12-30	17.020	17.380	16.900	17.030	16.952	2,182,226
2024-12-27	16.820	17.280	16.780	17.130	17.051	1,893,315
2024-12-26	16.830	17.090	16.830	16.900	16.822	1,499,320
2024-12-25	17.400	17.480	16.810	17.040	16.962	2,448,280
2024-12-24	16.930	17.450	16.880	17.310	17.230	1,857,931
2024-12-23	17.450	17.490	16.880	16.900	16.822	2,337,723
2024-12-20	17.170	17.480	17.170	17.420	17.340	2,195,136
2024-12-19	17.150	17.440	16.920	17.350	17.270	2,007,260
2024-12-18	17.610	17.690	17.270	17.310	17.230	1,837,130
2024-12-17	18.080	18.080	17.330	17.520	17.439	3,203,600
2024-12-16	18.300	18.770	17.980	18.020	17.937	3,797,061
2024-12-13	18.260	18.710	18.110	18.340	18.256	5,554,209
2024-12-12	17.900	18.470	17.750	18.330	18.246	5,495,258
2024-12-11	17.600	18.260	17.500	17.890	17.808	4,502,371
2024-12-10	18.080	18.080	17.450	17.470	17.390	3,065,751
2024-12-09	17.590	17.720	17.270	17.470	17.390	2,890,351
2024-12-06	17.130	17.550	16.980	17.410	17.330	3,370,671
2024-12-05	17.160	17.280	16.930	17.140	17.061	3,715,120
2024-12-04	17.650	17.670	17.100	17.220	17.141	2,497,200
2024-12-03	17.780	18.000	17.640	17.670	17.589	3,383,656
2024-12-02	17.580	18.110	17.450	17.870	17.788	4,935,972
2024-11-29	16.890	17.750	16.760	17.340	17.260	4,683,594
2024-11-28	16.680	17.040	16.590	16.820	16.743	2,961,280
2024-11-27	16.480	16.680	15.830	16.680	16.603	2,731,828
2024-11-26	16.450	16.780	16.260	16.350	16.275	2,204,794
2024-11-25	16.250	16.550	16.180	16.500	16.424	2,644,252
2024-11-22	17.210	17.350	16.200	16.250	16.175	3,832,160
2024-11-21	17.240	17.390	17.070	17.240	17.161	3,048,163
2024-11-20	16.620	17.330	16.550	17.150	17.071	3,889,860
2024-11-19	16.340	16.730	16.250	16.730	16.653	2,248,653
2024-11-18	16.760	16.840	16.120	16.250	16.175	3,415,880
2024-11-15	16.900	17.160	16.630	16.670	16.593	2,641,640
2024-11-14	17.480	17.570	16.900	16.980	16.902	3,043,140
2024-11-13	17.650	17.930	17.200	17.530	17.449	3,777,944
2024-11-12	17.580	18.190	17.500	17.750	17.668	6,248,048
2024-11-11	17.070	17.580	17.010	17.580	17.499	4,295,620
2024-11-08	17.680	17.920	17.070	17.170	17.091	4,160,026
2024-11-07	16.710	17.420	16.710	17.390	17.310	3,842,295
2024-11-06	17.150	17.150	16.760	16.890	16.812	2,942,936
2024-11-05	16.680	17.080	16.580	17.050	16.972	3,706,080
2024-11-04	16.480	16.740	16.450	16.650	16.573	2,245,880
2024-11-01	16.690	16.880	16.160	16.530	16.454	4,342,063
2024-10-31	16.660	17.030	16.570	16.710	16.633	3,028,780
2024-10-30	16.910	17.090	16.410	16.670	16.593	3,880,036
2024-10-29	17.900	17.990	16.830	16.910	16.832	4,896,609

← NewerPage 8 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.