Tianjin Tianyao Pharmaceuticals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	4.840	5.100	4.770	5.100	5.100	12,830,222
2023-10-26	4.800	4.860	4.750	4.850	4.850	6,044,322
2023-10-25	4.780	4.860	4.760	4.800	4.800	7,721,750
2023-10-24	4.690	4.800	4.650	4.770	4.770	7,690,517
2023-10-23	4.760	4.760	4.650	4.680	4.680	7,411,000
2023-10-20	4.800	4.820	4.740	4.760	4.760	6,239,160
2023-10-19	4.910	4.930	4.810	4.830	4.830	7,184,650
2023-10-18	5.050	5.070	4.930	4.930	4.930	6,899,100
2023-10-17	5.100	5.140	4.980	5.070	5.070	11,823,460
2023-10-16	5.200	5.250	5.100	5.120	5.120	9,564,160
2023-10-13	5.110	5.190	5.080	5.180	5.180	9,263,548
2023-10-12	5.070	5.210	5.070	5.120	5.120	8,805,744
2023-10-11	4.930	5.170	4.930	5.080	5.080	15,376,764
2023-10-10	5.040	5.070	4.890	4.940	4.940	12,419,848
2023-10-09	5.150	5.160	4.980	5.070	5.070	13,225,149
2023-09-28	5.080	5.210	5.060	5.150	5.150	14,225,469
2023-09-27	5.020	5.110	4.990	5.100	5.100	7,956,450
2023-09-26	5.070	5.100	5.000	5.010	5.010	6,904,400
2023-09-25	4.960	5.090	4.920	5.060	5.060	9,631,469
2023-09-22	4.950	4.980	4.890	4.960	4.960	8,958,810
2023-09-21	5.050	5.050	4.970	5.010	5.010	9,885,949
2023-09-20	5.010	5.100	5.010	5.020	5.020	9,064,251
2023-09-19	5.040	5.140	5.010	5.030	5.030	11,455,593
2023-09-18	5.020	5.040	4.950	5.020	5.020	9,076,650
2023-09-15	4.910	5.020	4.890	5.010	5.010	11,931,150
2023-09-14	4.850	4.920	4.820	4.880	4.880	7,332,700
2023-09-13	4.970	4.980	4.820	4.860	4.860	8,167,976
2023-09-12	4.900	5.020	4.870	4.980	4.980	12,083,173
2023-09-11	4.700	4.910	4.700	4.880	4.880	14,934,469
2023-09-08	4.730	4.740	4.690	4.700	4.700	5,813,200
2023-09-07	4.800	4.800	4.720	4.730	4.730	7,246,900
2023-09-06	4.830	4.840	4.780	4.800	4.800	6,870,200
2023-09-05	4.910	4.920	4.850	4.860	4.860	8,416,000
2023-09-04	4.900	4.940	4.870	4.900	4.900	7,811,334
2023-09-01	4.930	4.950	4.840	4.880	4.880	11,693,401
2023-08-31	5.000	5.020	4.860	4.960	4.960	13,593,800
2023-08-30	5.030	5.120	4.990	5.030	5.030	9,574,896
2023-08-29	4.900	5.010	4.870	5.000	5.000	6,701,874
2023-08-28	5.090	5.100	4.880	4.890	4.890	7,024,300
2023-08-25	4.930	5.040	4.880	4.900	4.900	8,064,215
2023-08-24	4.860	4.970	4.860	4.930	4.930	6,342,000
2023-08-23	4.960	4.970	4.860	4.870	4.870	6,525,100
2023-08-22	4.990	5.000	4.850	4.940	4.940	8,856,200
2023-08-21	4.980	5.020	4.950	4.970	4.970	9,204,642
2023-08-18	5.130	5.130	4.980	4.990	4.990	7,297,265
2023-08-17	5.110	5.150	5.050	5.110	5.110	5,695,090
2023-08-16	5.150	5.210	5.110	5.120	5.120	5,511,500
2023-08-15	5.120	5.180	5.070	5.170	5.170	6,137,450
2023-08-14	5.080	5.140	5.030	5.120	5.120	5,949,701
2023-08-11	5.150	5.250	5.100	5.110	5.110	10,731,200
2023-08-10	5.120	5.160	5.090	5.150	5.150	6,018,701
2023-08-09	5.130	5.170	5.070	5.150	5.150	7,606,750
2023-08-08	5.050	5.160	5.030	5.130	5.130	8,501,410
2023-08-07	5.120	5.130	5.010	5.040	5.040	9,088,900
2023-08-04	5.160	5.200	5.110	5.130	5.130	6,461,000
2023-08-03	5.120	5.200	5.110	5.170	5.170	7,990,100
2023-08-02	5.180	5.200	5.110	5.140	5.140	7,906,100
2023-08-01	5.220	5.260	5.180	5.190	5.190	8,643,400
2023-07-31	5.310	5.340	5.190	5.200	5.200	11,323,501
2023-07-28	5.260	5.340	5.230	5.310	5.310	6,955,793

← NewerPage 13 of 21 · 1,216 trading daysOlder →

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.