Tianjin Tianyao Pharmaceuticals Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-22 | 4.500 | 4.500 | 4.170 | 4.180 | 4.180 | 10,788,266 |
| 2024-01-19 | 4.570 | 4.570 | 4.460 | 4.500 | 4.500 | 7,213,625 |
| 2024-01-18 | 4.500 | 4.590 | 4.420 | 4.560 | 4.560 | 13,241,840 |
| 2024-01-17 | 4.700 | 4.760 | 4.630 | 4.630 | 4.630 | 5,993,700 |
| 2024-01-16 | 4.740 | 4.780 | 4.660 | 4.740 | 4.740 | 5,665,450 |
| 2024-01-15 | 4.750 | 4.800 | 4.680 | 4.760 | 4.760 | 6,626,967 |
| 2024-01-12 | 4.770 | 4.820 | 4.720 | 4.720 | 4.720 | 6,390,350 |
| 2024-01-11 | 4.770 | 4.800 | 4.730 | 4.780 | 4.780 | 6,454,300 |
| 2024-01-10 | 4.840 | 4.870 | 4.770 | 4.780 | 4.780 | 5,157,000 |
| 2024-01-09 | 4.900 | 4.900 | 4.810 | 4.840 | 4.840 | 7,710,000 |
| 2024-01-08 | 4.950 | 4.950 | 4.840 | 4.850 | 4.850 | 5,497,800 |
| 2024-01-05 | 5.040 | 5.050 | 4.930 | 4.950 | 4.950 | 5,072,300 |
| 2024-01-04 | 5.020 | 5.060 | 4.980 | 5.050 | 5.050 | 5,328,200 |
| 2024-01-03 | 4.950 | 5.090 | 4.950 | 5.030 | 5.030 | 6,745,300 |
| 2024-01-02 | 4.900 | 5.020 | 4.860 | 4.980 | 4.980 | 8,334,621 |
| 2023-12-29 | 4.860 | 4.900 | 4.840 | 4.900 | 4.900 | 7,212,849 |
| 2023-12-28 | 4.880 | 4.890 | 4.790 | 4.860 | 4.860 | 7,661,002 |
| 2023-12-27 | 4.820 | 4.900 | 4.770 | 4.860 | 4.860 | 8,103,300 |
| 2023-12-26 | 4.870 | 4.920 | 4.810 | 4.810 | 4.810 | 5,154,200 |
| 2023-12-25 | 4.850 | 4.940 | 4.810 | 4.870 | 4.870 | 6,459,500 |
| 2023-12-22 | 4.970 | 4.980 | 4.870 | 4.880 | 4.880 | 8,031,410 |
| 2023-12-21 | 4.980 | 5.000 | 4.890 | 4.990 | 4.990 | 7,183,250 |
| 2023-12-20 | 5.070 | 5.110 | 4.990 | 4.990 | 4.990 | 7,832,050 |
| 2023-12-19 | 5.110 | 5.130 | 4.980 | 5.050 | 5.050 | 7,065,939 |
| 2023-12-18 | 5.140 | 5.230 | 5.110 | 5.110 | 5.110 | 9,418,066 |
| 2023-12-15 | 5.280 | 5.280 | 5.120 | 5.140 | 5.140 | 7,503,900 |
| 2023-12-14 | 5.250 | 5.340 | 5.240 | 5.270 | 5.270 | 6,799,250 |
| 2023-12-13 | 5.220 | 5.330 | 5.200 | 5.260 | 5.260 | 7,991,700 |
| 2023-12-12 | 5.180 | 5.240 | 5.160 | 5.220 | 5.220 | 8,445,200 |
| 2023-12-11 | 5.150 | 5.210 | 5.100 | 5.200 | 5.200 | 8,908,953 |
| 2023-12-08 | 5.270 | 5.280 | 5.170 | 5.180 | 5.180 | 6,776,300 |
| 2023-12-07 | 5.290 | 5.300 | 5.220 | 5.240 | 5.240 | 6,623,700 |
| 2023-12-06 | 5.250 | 5.310 | 5.190 | 5.260 | 5.260 | 5,898,615 |
| 2023-12-05 | 5.300 | 5.350 | 5.270 | 5.290 | 5.290 | 7,393,371 |
| 2023-12-04 | 5.340 | 5.380 | 5.240 | 5.290 | 5.290 | 8,358,550 |
| 2023-12-01 | 5.300 | 5.380 | 5.300 | 5.360 | 5.360 | 8,520,350 |
| 2023-11-30 | 5.260 | 5.340 | 5.250 | 5.310 | 5.310 | 7,967,500 |
| 2023-11-29 | 5.350 | 5.380 | 5.280 | 5.290 | 5.290 | 7,903,840 |
| 2023-11-28 | 5.300 | 5.350 | 5.200 | 5.320 | 5.320 | 9,531,875 |
| 2023-11-27 | 5.460 | 5.470 | 5.260 | 5.330 | 5.330 | 13,395,785 |
| 2023-11-24 | 5.460 | 5.460 | 5.360 | 5.460 | 5.460 | 14,271,453 |
| 2023-11-23 | 5.260 | 5.440 | 5.250 | 5.430 | 5.430 | 14,387,725 |
| 2023-11-22 | 5.220 | 5.290 | 5.180 | 5.250 | 5.250 | 8,623,000 |
| 2023-11-21 | 5.240 | 5.250 | 5.180 | 5.210 | 5.210 | 6,641,101 |
| 2023-11-20 | 5.140 | 5.250 | 5.140 | 5.200 | 5.200 | 7,285,665 |
| 2023-11-17 | 5.040 | 5.170 | 5.020 | 5.160 | 5.160 | 9,361,665 |
| 2023-11-16 | 5.100 | 5.140 | 5.050 | 5.050 | 5.050 | 5,266,100 |
| 2023-11-15 | 5.150 | 5.160 | 5.090 | 5.100 | 5.100 | 5,239,000 |
| 2023-11-14 | 5.170 | 5.180 | 5.110 | 5.140 | 5.140 | 5,650,000 |
| 2023-11-13 | 5.210 | 5.220 | 5.140 | 5.150 | 5.150 | 6,682,929 |
| 2023-11-10 | 5.120 | 5.220 | 5.070 | 5.170 | 5.170 | 8,372,399 |
| 2023-11-09 | 5.200 | 5.230 | 5.100 | 5.120 | 5.120 | 8,205,500 |
| 2023-11-08 | 5.140 | 5.240 | 5.140 | 5.170 | 5.170 | 8,483,300 |
| 2023-11-07 | 5.170 | 5.220 | 5.130 | 5.150 | 5.150 | 7,296,249 |
| 2023-11-06 | 5.170 | 5.270 | 5.150 | 5.170 | 5.170 | 9,771,200 |
| 2023-11-03 | 5.180 | 5.260 | 5.150 | 5.170 | 5.170 | 8,257,808 |
| 2023-11-02 | 5.220 | 5.250 | 5.180 | 5.210 | 5.210 | 6,878,220 |
| 2023-11-01 | 5.230 | 5.240 | 5.150 | 5.240 | 5.240 | 8,931,558 |
| 2023-10-31 | 5.210 | 5.240 | 5.150 | 5.230 | 5.230 | 10,342,912 |
| 2023-10-30 | 5.100 | 5.200 | 5.060 | 5.200 | 5.200 | 15,678,500 |
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.