Zhejiang Tianyu Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 17.190 | 17.700 | 17.190 | 17.640 | 17.559 | 3,243,820 |
| 2024-10-25 | 16.990 | 17.240 | 16.760 | 17.240 | 17.161 | 3,458,506 |
| 2024-10-24 | 16.760 | 17.160 | 16.750 | 16.850 | 16.772 | 2,783,740 |
| 2024-10-23 | 17.180 | 17.180 | 16.750 | 16.900 | 16.822 | 3,144,441 |
| 2024-10-22 | 16.840 | 17.080 | 16.580 | 16.960 | 16.882 | 3,740,340 |
| 2024-10-21 | 16.510 | 16.960 | 16.310 | 16.710 | 16.633 | 4,658,723 |
| 2024-10-18 | 16.200 | 16.900 | 16.060 | 16.510 | 16.434 | 4,964,309 |
| 2024-10-17 | 15.990 | 16.640 | 15.990 | 16.210 | 16.135 | 5,054,483 |
| 2024-10-16 | 15.670 | 16.080 | 15.600 | 15.890 | 15.817 | 3,347,464 |
| 2024-10-15 | 16.400 | 16.500 | 15.800 | 15.830 | 15.757 | 4,027,960 |
| 2024-10-14 | 16.850 | 16.850 | 15.820 | 16.420 | 16.344 | 3,290,131 |
| 2024-10-11 | 17.050 | 17.080 | 16.010 | 16.220 | 16.145 | 4,239,836 |
| 2024-10-10 | 16.940 | 17.620 | 16.710 | 16.910 | 16.832 | 6,567,416 |
| 2024-10-09 | 18.560 | 18.660 | 16.790 | 16.810 | 16.733 | 8,372,539 |
| 2024-10-08 | 20.870 | 20.870 | 17.710 | 19.200 | 19.112 | 13,239,330 |
| 2024-09-30 | 15.900 | 17.700 | 15.720 | 17.600 | 17.519 | 12,032,720 |
| 2024-09-27 | 14.910 | 15.790 | 14.860 | 15.440 | 15.369 | 7,939,238 |
| 2024-09-26 | 14.090 | 14.680 | 13.950 | 14.680 | 14.612 | 3,887,340 |
| 2024-09-25 | 13.960 | 14.670 | 13.930 | 14.200 | 14.135 | 4,527,622 |
| 2024-09-24 | 13.930 | 14.150 | 13.550 | 13.800 | 13.737 | 3,793,722 |
| 2024-09-23 | 13.910 | 14.010 | 13.680 | 13.740 | 13.677 | 1,525,448 |
| 2024-09-20 | 14.440 | 14.440 | 13.880 | 13.940 | 13.876 | 1,509,140 |
| 2024-09-19 | 14.280 | 14.660 | 14.150 | 14.260 | 14.194 | 2,088,222 |
| 2024-09-18 | 14.610 | 14.620 | 14.190 | 14.270 | 14.204 | 1,149,960 |
| 2024-09-13 | 14.740 | 14.840 | 14.600 | 14.600 | 14.533 | 812,500 |
| 2024-09-12 | 14.860 | 15.140 | 14.800 | 14.820 | 14.752 | 802,800 |
| 2024-09-11 | 14.860 | 15.030 | 14.720 | 14.850 | 14.782 | 766,806 |
| 2024-09-10 | 15.000 | 15.090 | 14.540 | 14.910 | 14.841 | 1,381,063 |
| 2024-09-09 | 14.580 | 15.260 | 14.580 | 14.950 | 14.881 | 1,896,240 |
| 2024-09-06 | 15.070 | 15.190 | 14.630 | 14.710 | 14.642 | 1,471,171 |
| 2024-09-05 | 14.890 | 15.170 | 14.760 | 14.860 | 14.792 | 1,866,200 |
| 2024-09-04 | 14.680 | 15.080 | 14.680 | 14.890 | 14.822 | 1,064,200 |
| 2024-09-03 | 14.730 | 15.200 | 14.570 | 14.860 | 14.792 | 1,422,700 |
| 2024-09-02 | 14.930 | 15.100 | 14.710 | 14.720 | 14.652 | 1,783,900 |
| 2024-08-30 | 14.710 | 15.240 | 14.430 | 14.950 | 14.881 | 2,416,280 |
| 2024-08-29 | 14.050 | 14.670 | 13.800 | 14.590 | 14.523 | 3,204,360 |
| 2024-08-28 | 14.150 | 14.250 | 13.720 | 13.880 | 13.816 | 1,727,433 |
| 2024-08-27 | 14.400 | 14.520 | 14.070 | 14.090 | 14.025 | 1,560,989 |
| 2024-08-26 | 14.200 | 14.500 | 14.060 | 14.340 | 14.274 | 1,690,420 |
| 2024-08-23 | 14.890 | 14.920 | 14.160 | 14.310 | 14.244 | 2,110,584 |
| 2024-08-22 | 15.010 | 15.300 | 14.730 | 14.950 | 14.881 | 1,463,839 |
| 2024-08-21 | 15.080 | 15.310 | 15.000 | 15.140 | 15.070 | 1,205,100 |
| 2024-08-20 | 15.730 | 15.810 | 15.130 | 15.230 | 15.160 | 1,557,420 |
| 2024-08-19 | 16.180 | 16.370 | 15.710 | 15.760 | 15.688 | 1,549,053 |
| 2024-08-16 | 16.130 | 16.450 | 15.910 | 16.270 | 16.195 | 1,275,691 |
| 2024-08-15 | 16.010 | 16.420 | 16.000 | 16.120 | 16.046 | 1,278,040 |
| 2024-08-14 | 16.210 | 16.340 | 15.960 | 16.120 | 16.046 | 1,181,400 |
| 2024-08-13 | 16.380 | 16.500 | 16.060 | 16.340 | 16.265 | 1,155,483 |
| 2024-08-12 | 16.170 | 16.550 | 15.980 | 16.380 | 16.305 | 1,813,819 |
| 2024-08-09 | 16.580 | 16.690 | 16.080 | 16.090 | 16.016 | 1,720,963 |
| 2024-08-08 | 16.260 | 16.700 | 16.220 | 16.570 | 16.494 | 1,862,632 |
| 2024-08-07 | 16.300 | 16.520 | 16.130 | 16.380 | 16.305 | 1,245,585 |
| 2024-08-06 | 16.380 | 16.680 | 15.800 | 16.500 | 16.424 | 1,637,200 |
| 2024-08-05 | 16.500 | 16.860 | 16.100 | 16.210 | 16.135 | 1,647,100 |
| 2024-08-02 | 16.310 | 16.910 | 16.310 | 16.660 | 16.583 | 1,555,420 |
| 2024-08-01 | 16.470 | 16.720 | 16.310 | 16.460 | 16.384 | 1,561,256 |
| 2024-07-31 | 15.690 | 16.530 | 15.440 | 16.470 | 16.394 | 1,820,836 |
| 2024-07-30 | 15.700 | 15.800 | 15.430 | 15.690 | 15.618 | 908,973 |
| 2024-07-29 | 15.960 | 15.970 | 15.570 | 15.620 | 15.548 | 1,496,450 |
| 2024-07-26 | 16.080 | 16.200 | 15.850 | 15.920 | 15.847 | 973,703 |
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.