Tianjin Tianyao Pharmaceuticals Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 3.500 | 3.500 | 3.410 | 3.410 | 3.410 | 3,686,300 |
| 2024-07-23 | 3.550 | 3.560 | 3.480 | 3.480 | 3.480 | 3,901,701 |
| 2024-07-22 | 3.510 | 3.540 | 3.480 | 3.540 | 3.540 | 3,085,100 |
| 2024-07-19 | 3.500 | 3.520 | 3.470 | 3.520 | 3.520 | 3,815,800 |
| 2024-07-18 | 3.440 | 3.520 | 3.390 | 3.510 | 3.510 | 5,386,701 |
| 2024-07-17 | 3.410 | 3.470 | 3.390 | 3.440 | 3.440 | 3,859,301 |
| 2024-07-16 | 3.450 | 3.460 | 3.400 | 3.410 | 3.410 | 3,791,062 |
| 2024-07-15 | 3.500 | 3.510 | 3.430 | 3.450 | 3.450 | 4,034,535 |
| 2024-07-12 | 3.510 | 3.560 | 3.490 | 3.510 | 3.510 | 4,277,326 |
| 2024-07-11 | 3.410 | 3.510 | 3.390 | 3.510 | 3.510 | 5,617,000 |
| 2024-07-10 | 3.410 | 3.440 | 3.360 | 3.370 | 3.370 | 4,254,150 |
| 2024-07-09 | 3.420 | 3.430 | 3.320 | 3.410 | 3.410 | 5,583,001 |
| 2024-07-08 | 3.520 | 3.530 | 3.390 | 3.400 | 3.400 | 5,174,601 |
| 2024-07-05 | 3.410 | 3.410 | 3.410 | 3.410 | 3.410 | 0 |
| 2024-07-04 | 3.560 | 3.560 | 3.390 | 3.410 | 3.410 | 5,670,800 |
| 2024-07-03 | 3.570 | 3.610 | 3.520 | 3.540 | 3.540 | 3,910,686 |
| 2024-07-02 | 3.490 | 3.580 | 3.480 | 3.570 | 3.570 | 4,402,458 |
| 2024-07-01 | 3.430 | 3.510 | 3.430 | 3.510 | 3.510 | 3,564,654 |
| 2024-06-28 | 3.450 | 3.510 | 3.430 | 3.430 | 3.430 | 3,322,109 |
| 2024-06-27 | 3.510 | 3.540 | 3.450 | 3.450 | 3.450 | 3,526,900 |
| 2024-06-26 | 3.450 | 3.530 | 3.430 | 3.520 | 3.520 | 4,190,500 |
| 2024-06-25 | 3.400 | 3.490 | 3.400 | 3.450 | 3.450 | 4,069,851 |
| 2024-06-24 | 3.460 | 3.540 | 3.400 | 3.410 | 3.410 | 6,600,828 |
| 2024-06-21 | 3.460 | 3.600 | 3.460 | 3.560 | 3.560 | 3,123,900 |
| 2024-06-20 | 3.630 | 3.650 | 3.530 | 3.540 | 3.540 | 5,170,200 |
| 2024-06-19 | 3.660 | 3.680 | 3.610 | 3.620 | 3.620 | 3,188,601 |
| 2024-06-18 | 3.630 | 3.670 | 3.600 | 3.670 | 3.670 | 3,873,889 |
| 2024-06-17 | 3.660 | 3.710 | 3.620 | 3.630 | 3.630 | 4,235,471 |
| 2024-06-14 | 3.690 | 3.710 | 3.620 | 3.670 | 3.670 | 4,767,544 |
| 2024-06-13 | 3.840 | 3.870 | 3.740 | 3.770 | 3.770 | 5,954,106 |
| 2024-06-12 | 3.730 | 3.870 | 3.710 | 3.850 | 3.850 | 7,659,357 |
| 2024-06-11 | 3.760 | 3.800 | 3.670 | 3.740 | 3.740 | 7,051,450 |
| 2024-06-07 | 3.630 | 3.760 | 3.630 | 3.740 | 3.740 | 10,633,792 |
| 2024-06-06 | 3.730 | 3.750 | 3.570 | 3.610 | 3.610 | 12,311,501 |
| 2024-06-05 | 3.830 | 3.830 | 3.720 | 3.730 | 3.730 | 8,136,900 |
| 2024-06-04 | 3.810 | 3.850 | 3.780 | 3.830 | 3.830 | 7,295,910 |
| 2024-06-03 | 3.970 | 3.970 | 3.790 | 3.840 | 3.840 | 8,376,900 |
| 2024-05-31 | 3.960 | 3.980 | 3.940 | 3.950 | 3.950 | 3,134,800 |
| 2024-05-30 | 3.950 | 3.990 | 3.920 | 3.950 | 3.950 | 4,693,950 |
| 2024-05-29 | 3.970 | 4.000 | 3.930 | 3.960 | 3.960 | 5,613,701 |
| 2024-05-28 | 4.010 | 4.030 | 3.970 | 3.970 | 3.970 | 5,817,600 |
| 2024-05-27 | 4.020 | 4.070 | 3.960 | 4.030 | 4.030 | 4,985,100 |
| 2024-05-24 | 4.000 | 4.060 | 3.990 | 4.010 | 4.010 | 5,171,250 |
| 2024-05-23 | 4.090 | 4.090 | 3.980 | 4.010 | 4.010 | 7,865,850 |
| 2024-05-22 | 4.140 | 4.160 | 4.100 | 4.100 | 4.100 | 4,178,800 |
| 2024-05-21 | 4.140 | 4.180 | 4.090 | 4.120 | 4.120 | 8,456,700 |
| 2024-05-20 | 4.080 | 4.150 | 4.070 | 4.140 | 4.140 | 9,146,500 |
| 2024-05-17 | 4.070 | 4.120 | 4.030 | 4.090 | 4.090 | 7,026,500 |
| 2024-05-16 | 4.100 | 4.140 | 4.050 | 4.060 | 4.060 | 6,498,000 |
| 2024-05-15 | 4.110 | 4.140 | 4.080 | 4.090 | 4.090 | 6,339,513 |
| 2024-05-14 | 4.080 | 4.180 | 4.080 | 4.140 | 4.140 | 8,887,779 |
| 2024-05-13 | 4.150 | 4.170 | 4.080 | 4.090 | 4.090 | 9,221,450 |
| 2024-05-10 | 4.180 | 4.280 | 4.150 | 4.180 | 4.180 | 16,919,051 |
| 2024-05-09 | 4.360 | 4.370 | 4.150 | 4.210 | 4.210 | 34,841,851 |
| 2024-05-08 | 4.200 | 4.460 | 4.130 | 4.350 | 4.350 | 19,139,201 |
| 2024-05-07 | 4.200 | 4.230 | 4.140 | 4.190 | 4.190 | 9,989,931 |
| 2024-05-06 | 4.130 | 4.180 | 4.130 | 4.170 | 4.170 | 9,759,800 |
| 2024-04-30 | 4.030 | 4.090 | 4.010 | 4.090 | 4.090 | 10,646,400 |
| 2024-04-29 | 3.900 | 4.030 | 3.880 | 4.030 | 4.030 | 10,140,950 |
| 2024-04-26 | 3.890 | 3.920 | 3.860 | 3.910 | 3.910 | 5,777,201 |
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.