Tianjin Tianyao Pharmaceuticals Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 5.470 | 5.520 | 5.240 | 5.360 | 5.360 | 62,519,100 |
| 2026-10-16 | 5.720 | 6.170 | 5.500 | 5.580 | 5.580 | 98,606,215 |
| 2026-10-15 | 5.810 | 6.080 | 5.580 | 5.670 | 5.670 | 92,715,200 |
| 2026-10-14 | 6.080 | 6.130 | 5.900 | 5.920 | 5.920 | 47,506,950 |
| 2026-10-13 | 6.100 | 6.230 | 5.880 | 6.160 | 6.160 | 70,105,763 |
| 2026-10-12 | 6.480 | 6.550 | 6.150 | 6.170 | 6.170 | 60,153,302 |
| 2026-10-09 | 6.490 | 6.540 | 6.230 | 6.470 | 6.470 | 92,271,702 |
| 2026-10-08 | 6.510 | 6.780 | 6.490 | 6.520 | 6.520 | 139,504,369 |
| 2026-09-30 | 6.850 | 7.250 | 6.600 | 6.690 | 6.690 | 219,135,889 |
| 2026-09-29 | 6.760 | 6.900 | 6.490 | 6.900 | 6.900 | 140,509,334 |
| 2026-09-28 | 5.750 | 6.270 | 5.610 | 6.270 | 6.270 | 102,840,587 |
| 2026-09-24 | 5.850 | 5.900 | 5.690 | 5.700 | 5.700 | 47,791,900 |
| 2026-09-23 | 6.060 | 6.150 | 5.880 | 5.900 | 5.900 | 73,595,100 |
| 2026-09-22 | 6.220 | 6.290 | 6.080 | 6.130 | 6.130 | 110,808,001 |
| 2026-09-21 | 6.050 | 6.360 | 6.050 | 6.290 | 6.290 | 123,683,383 |
| 2026-09-18 | 5.900 | 6.250 | 5.900 | 6.100 | 6.100 | 130,111,133 |
| 2026-09-17 | 5.990 | 6.270 | 5.900 | 5.990 | 5.990 | 137,681,050 |
| 2026-09-16 | 5.950 | 6.120 | 5.870 | 6.020 | 6.020 | 153,605,950 |
| 2026-09-15 | 6.000 | 6.480 | 5.980 | 6.100 | 6.100 | 244,900,951 |
| 2026-09-14 | 5.200 | 5.890 | 5.190 | 5.890 | 5.890 | 119,423,202 |
| 2026-09-11 | 5.650 | 5.700 | 5.310 | 5.350 | 5.350 | 184,520,711 |
| 2026-09-10 | 5.900 | 5.900 | 5.680 | 5.900 | 5.900 | 189,413,040 |
| 2026-09-09 | 5.260 | 5.600 | 5.180 | 5.360 | 5.360 | 92,686,460 |
| 2026-09-08 | 5.210 | 5.320 | 5.160 | 5.310 | 5.310 | 36,761,291 |
| 2026-09-07 | 5.180 | 5.210 | 5.120 | 5.210 | 5.210 | 23,468,501 |
| 2026-09-04 | 5.240 | 5.260 | 5.110 | 5.150 | 5.150 | 33,051,300 |
| 2026-09-03 | 5.310 | 5.360 | 5.190 | 5.230 | 5.230 | 31,128,251 |
| 2026-09-02 | 5.410 | 5.420 | 5.310 | 5.320 | 5.320 | 35,079,165 |
| 2026-09-01 | 5.300 | 5.480 | 5.260 | 5.430 | 5.430 | 56,452,200 |
| 2026-08-31 | 5.510 | 5.550 | 5.290 | 5.320 | 5.320 | 63,979,200 |
| 2026-08-28 | 5.700 | 5.750 | 5.550 | 5.600 | 5.600 | 88,747,100 |
| 2026-08-27 | 5.350 | 5.920 | 5.320 | 5.700 | 5.700 | 135,748,508 |
| 2026-08-26 | 5.360 | 5.560 | 5.320 | 5.380 | 5.380 | 51,791,200 |
| 2026-08-25 | 5.160 | 5.550 | 5.070 | 5.450 | 5.450 | 70,637,251 |
| 2026-08-24 | 5.510 | 5.510 | 5.150 | 5.170 | 5.170 | 58,232,350 |
| 2026-08-21 | 5.760 | 5.760 | 5.450 | 5.510 | 5.510 | 86,632,001 |
| 2026-08-20 | 6.000 | 6.110 | 5.860 | 5.910 | 5.910 | 89,496,815 |
| 2026-08-19 | 6.090 | 6.200 | 5.840 | 5.860 | 5.860 | 73,684,200 |
| 2026-08-18 | 6.010 | 6.180 | 5.990 | 6.150 | 6.150 | 86,913,701 |
| 2026-08-17 | 5.960 | 6.070 | 5.610 | 6.020 | 6.020 | 81,235,000 |
| 2026-08-14 | 5.910 | 6.040 | 5.770 | 5.880 | 5.880 | 73,759,750 |
| 2026-08-13 | 5.930 | 6.140 | 5.760 | 5.950 | 5.950 | 117,487,183 |
| 2026-08-12 | 5.810 | 6.180 | 5.790 | 5.950 | 5.950 | 97,757,750 |
| 2026-08-11 | 6.010 | 6.110 | 5.910 | 5.930 | 5.930 | 123,282,751 |
| 2026-08-10 | 5.870 | 6.470 | 5.860 | 6.200 | 6.200 | 161,136,833 |
| 2026-08-07 | 5.720 | 6.250 | 5.680 | 5.910 | 5.910 | 171,546,934 |
| 2026-08-06 | 5.590 | 5.930 | 5.380 | 5.860 | 5.860 | 151,786,540 |
| 2026-08-05 | 5.470 | 5.590 | 5.400 | 5.550 | 5.550 | 69,675,750 |
| 2026-08-04 | 5.380 | 5.540 | 5.320 | 5.470 | 5.470 | 74,109,950 |
| 2026-08-03 | 5.160 | 5.260 | 5.110 | 5.240 | 5.240 | 55,354,733 |
| 2026-07-31 | 4.890 | 5.200 | 4.880 | 5.160 | 5.160 | 83,276,400 |
| 2026-07-30 | 5.240 | 5.390 | 4.980 | 5.000 | 5.000 | 104,497,400 |
| 2026-07-29 | 5.250 | 5.410 | 5.160 | 5.240 | 5.240 | 90,469,283 |
| 2026-07-28 | 5.380 | 5.620 | 5.200 | 5.250 | 5.250 | 144,420,301 |
| 2026-07-27 | 4.880 | 5.320 | 4.760 | 5.320 | 5.320 | 81,052,601 |
| 2026-07-24 | 5.050 | 5.170 | 4.820 | 4.840 | 4.840 | 84,414,800 |
| 2026-07-23 | 4.970 | 5.180 | 4.940 | 5.130 | 5.130 | 93,143,700 |
| 2026-07-22 | 4.910 | 5.300 | 4.880 | 5.080 | 5.080 | 116,700,895 |
| 2026-07-21 | 5.000 | 5.170 | 4.710 | 5.060 | 5.060 | 143,266,526 |
| 2026-07-20 | 5.230 | 5.580 | 5.230 | 5.230 | 5.230 | 129,152,675 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-05-11 | 0.0100 CNY |
| 2022-05-11 | 0.0140 CNY |
| 2021-05-25 | 0.0100 CNY |
| 2020-04-30 | 0.0400 CNY |
| 2019-05-15 | 0.0560 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.