Tianjin Tianyao Pharmaceuticals Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-27 | 5.340 | 5.350 | 5.210 | 5.270 | 5.270 | 13,411,500 |
| 2023-07-26 | 5.370 | 5.400 | 5.290 | 5.320 | 5.320 | 11,207,400 |
| 2023-07-25 | 5.560 | 5.580 | 5.330 | 5.350 | 5.350 | 12,215,683 |
| 2023-07-24 | 5.480 | 5.540 | 5.410 | 5.530 | 5.530 | 5,357,900 |
| 2023-07-21 | 5.400 | 5.490 | 5.390 | 5.440 | 5.440 | 8,283,700 |
| 2023-07-20 | 5.460 | 5.480 | 5.400 | 5.420 | 5.420 | 5,769,400 |
| 2023-07-19 | 5.500 | 5.570 | 5.430 | 5.490 | 5.490 | 6,428,567 |
| 2023-07-18 | 5.480 | 5.530 | 5.420 | 5.470 | 5.470 | 7,512,492 |
| 2023-07-17 | 5.520 | 5.520 | 5.360 | 5.500 | 5.500 | 9,208,107 |
| 2023-07-14 | 5.660 | 5.690 | 5.420 | 5.500 | 5.500 | 14,333,741 |
| 2023-07-13 | 5.510 | 5.640 | 5.500 | 5.630 | 5.630 | 5,322,855 |
| 2023-07-12 | 5.620 | 5.630 | 5.510 | 5.530 | 5.530 | 3,716,600 |
| 2023-07-11 | 5.590 | 5.620 | 5.530 | 5.600 | 5.600 | 5,160,300 |
| 2023-07-10 | 5.630 | 5.640 | 5.550 | 5.580 | 5.580 | 5,633,300 |
| 2023-07-07 | 5.580 | 5.670 | 5.540 | 5.650 | 5.650 | 5,984,141 |
| 2023-07-06 | 5.650 | 5.670 | 5.570 | 5.610 | 5.610 | 4,382,600 |
| 2023-07-05 | 5.660 | 5.680 | 5.580 | 5.620 | 5.620 | 5,215,601 |
| 2023-07-04 | 5.700 | 5.720 | 5.600 | 5.630 | 5.630 | 7,175,115 |
| 2023-07-03 | 5.640 | 5.700 | 5.560 | 5.670 | 5.670 | 9,544,620 |
| 2023-06-30 | 5.590 | 5.670 | 5.560 | 5.620 | 5.620 | 6,167,900 |
| 2023-06-29 | 5.520 | 5.650 | 5.520 | 5.590 | 5.590 | 5,362,800 |
| 2023-06-28 | 5.530 | 5.560 | 5.410 | 5.530 | 5.530 | 10,060,000 |
| 2023-06-27 | 5.350 | 5.550 | 5.350 | 5.500 | 5.500 | 5,711,300 |
| 2023-06-26 | 5.420 | 5.460 | 5.340 | 5.370 | 5.370 | 10,414,100 |
| 2023-06-21 | 5.500 | 5.580 | 5.460 | 5.470 | 5.470 | 6,980,000 |
| 2023-06-20 | 5.580 | 5.650 | 5.490 | 5.500 | 5.500 | 7,219,950 |
| 2023-06-19 | 5.560 | 5.690 | 5.520 | 5.580 | 5.580 | 9,310,000 |
| 2023-06-16 | 5.610 | 5.710 | 5.500 | 5.560 | 5.560 | 22,105,050 |
| 2023-06-15 | 5.700 | 5.700 | 5.590 | 5.620 | 5.620 | 5,161,500 |
| 2023-06-14 | 5.610 | 5.720 | 5.600 | 5.690 | 5.690 | 6,302,700 |
| 2023-06-13 | 5.730 | 5.750 | 5.590 | 5.620 | 5.620 | 5,649,750 |
| 2023-06-12 | 5.730 | 5.740 | 5.600 | 5.720 | 5.720 | 8,695,300 |
| 2023-06-09 | 5.720 | 5.810 | 5.680 | 5.710 | 5.710 | 8,383,000 |
| 2023-06-08 | 5.860 | 5.910 | 5.710 | 5.740 | 5.740 | 11,389,600 |
| 2023-06-07 | 5.700 | 5.920 | 5.660 | 5.890 | 5.890 | 12,140,850 |
| 2023-06-06 | 5.850 | 5.850 | 5.690 | 5.700 | 5.700 | 8,529,550 |
| 2023-06-05 | 5.690 | 5.810 | 5.650 | 5.790 | 5.790 | 9,647,400 |
| 2023-06-02 | 5.740 | 5.750 | 5.600 | 5.730 | 5.730 | 13,283,500 |
| 2023-06-01 | 5.780 | 5.790 | 5.630 | 5.700 | 5.700 | 11,341,100 |
| 2023-05-31 | 5.810 | 5.920 | 5.760 | 5.780 | 5.780 | 11,532,757 |
| 2023-05-30 | 5.750 | 5.920 | 5.730 | 5.800 | 5.800 | 9,242,701 |
| 2023-05-29 | 5.880 | 5.880 | 5.700 | 5.820 | 5.820 | 13,873,450 |
| 2023-05-26 | 5.700 | 5.920 | 5.560 | 5.790 | 5.790 | 20,310,500 |
| 2023-05-25 | 5.540 | 5.730 | 5.540 | 5.620 | 5.620 | 12,525,393 |
| 2023-05-24 | 5.630 | 5.660 | 5.440 | 5.590 | 5.590 | 15,967,851 |
| 2023-05-23 | 5.700 | 5.770 | 5.600 | 5.620 | 5.620 | 17,327,800 |
| 2023-05-22 | 5.680 | 5.990 | 5.660 | 5.720 | 5.720 | 22,738,269 |
| 2023-05-19 | 5.600 | 5.750 | 5.560 | 5.680 | 5.680 | 14,297,400 |
| 2023-05-18 | 5.790 | 5.890 | 5.580 | 5.610 | 5.610 | 20,717,551 |
| 2023-05-17 | 5.730 | 5.830 | 5.650 | 5.780 | 5.780 | 27,039,650 |
| 2023-05-16 | 6.040 | 6.050 | 5.750 | 5.760 | 5.760 | 39,883,826 |
| 2023-05-15 | 6.130 | 6.150 | 5.900 | 6.040 | 6.040 | 50,752,946 |
| 2023-05-12 | 5.810 | 6.260 | 5.740 | 6.000 | 6.000 | 71,088,113 |
| 2023-05-11 | 5.610 | 6.040 | 5.610 | 5.690 | 5.690 | 42,515,029 |
| 2023-05-10 | 5.680 | 5.820 | 5.510 | 5.550 | 5.540 | 55,121,753 |
| 2023-05-09 | 5.180 | 5.560 | 5.110 | 5.540 | 5.530 | 37,481,270 |
| 2023-05-08 | 5.260 | 5.330 | 5.160 | 5.160 | 5.151 | 15,179,908 |
| 2023-05-05 | 5.310 | 5.350 | 5.130 | 5.300 | 5.291 | 30,776,415 |
| 2023-05-04 | 5.190 | 5.360 | 5.130 | 5.230 | 5.221 | 38,054,044 |
| 2023-04-28 | 4.810 | 5.180 | 4.790 | 5.180 | 5.171 | 54,115,320 |
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.