Tianjin Tianyao Pharmaceuticals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	4.540	4.720	4.520	4.710	4.702	14,911,859
2023-04-26	4.490	4.530	4.460	4.530	4.522	3,853,500
2023-04-25	4.620	4.620	4.420	4.480	4.472	8,743,250
2023-04-24	4.540	4.630	4.520	4.600	4.592	7,642,400
2023-04-21	4.530	4.560	4.510	4.540	4.532	4,844,400
2023-04-20	4.580	4.590	4.510	4.530	4.522	3,956,800
2023-04-19	4.580	4.620	4.550	4.590	4.582	4,753,097
2023-04-18	4.610	4.620	4.570	4.580	4.572	4,415,362
2023-04-17	4.640	4.640	4.580	4.600	4.592	5,171,951
2023-04-14	4.570	4.670	4.540	4.640	4.632	8,358,796
2023-04-13	4.540	4.580	4.510	4.570	4.562	4,647,100
2023-04-12	4.520	4.580	4.510	4.550	4.542	5,588,460
2023-04-11	4.540	4.570	4.480	4.520	4.512	5,443,050
2023-04-10	4.540	4.610	4.450	4.540	4.532	10,953,050
2023-04-07	4.510	4.550	4.500	4.530	4.522	5,869,610
2023-04-06	4.460	4.530	4.450	4.510	4.502	6,175,375
2023-04-04	4.480	4.490	4.450	4.470	4.462	4,662,490
2023-04-03	4.510	4.550	4.450	4.480	4.472	5,360,350
2023-03-31	4.430	4.510	4.420	4.500	4.492	7,186,900
2023-03-30	4.400	4.460	4.370	4.440	4.432	5,883,400
2023-03-29	4.410	4.420	4.350	4.400	4.392	4,046,965
2023-03-28	4.420	4.440	4.360	4.410	4.402	3,898,400
2023-03-27	4.410	4.450	4.380	4.430	4.422	3,405,400
2023-03-24	4.450	4.470	4.390	4.410	4.402	4,139,600
2023-03-23	4.460	4.470	4.420	4.440	4.432	2,743,850
2023-03-22	4.450	4.480	4.430	4.470	4.462	3,316,680
2023-03-21	4.400	4.470	4.390	4.460	4.452	2,910,500
2023-03-20	4.420	4.460	4.380	4.380	4.372	4,373,680
2023-03-17	4.470	4.510	4.410	4.420	4.412	4,195,000
2023-03-16	4.470	4.510	4.430	4.430	4.422	4,214,500
2023-03-15	4.380	4.490	4.380	4.480	4.472	4,004,409
2023-03-14	4.480	4.500	4.350	4.360	4.352	4,977,699
2023-03-13	4.490	4.490	4.400	4.470	4.462	4,830,250
2023-03-10	4.510	4.560	4.440	4.490	4.482	6,228,400
2023-03-09	4.530	4.560	4.490	4.510	4.502	3,252,050
2023-03-08	4.490	4.530	4.470	4.530	4.522	3,927,293
2023-03-07	4.580	4.630	4.500	4.500	4.492	6,854,050
2023-03-06	4.560	4.600	4.540	4.570	4.562	6,279,750
2023-03-03	4.520	4.560	4.500	4.530	4.522	3,604,900
2023-03-02	4.530	4.550	4.490	4.520	4.512	5,858,903
2023-03-01	4.560	4.570	4.520	4.540	4.532	6,951,600
2023-02-28	4.450	4.550	4.430	4.550	4.542	8,773,052
2023-02-27	4.480	4.490	4.420	4.430	4.422	4,242,300
2023-02-24	4.470	4.480	4.420	4.470	4.462	2,837,950
2023-02-23	4.490	4.510	4.440	4.460	4.452	3,589,247
2023-02-22	4.480	4.500	4.460	4.490	4.482	3,649,700
2023-02-21	4.500	4.510	4.460	4.480	4.472	4,073,856
2023-02-20	4.450	4.500	4.430	4.500	4.492	6,333,099
2023-02-17	4.410	4.480	4.390	4.460	4.452	7,607,700
2023-02-16	4.450	4.500	4.370	4.400	4.392	7,856,200
2023-02-15	4.490	4.490	4.440	4.440	4.432	3,503,166
2023-02-14	4.470	4.480	4.440	4.480	4.472	5,251,768
2023-02-13	4.410	4.470	4.400	4.460	4.452	5,763,002
2023-02-10	4.390	4.440	4.380	4.410	4.402	5,162,158
2023-02-09	4.370	4.400	4.360	4.400	4.392	4,276,773
2023-02-08	4.390	4.410	4.360	4.370	4.362	4,490,500
2023-02-07	4.390	4.410	4.360	4.380	4.372	5,399,250
2023-02-06	4.410	4.430	4.380	4.390	4.382	3,849,300
2023-02-03	4.450	4.450	4.370	4.420	4.412	5,277,000
2023-02-02	4.450	4.460	4.420	4.440	4.432	4,833,910

← NewerPage 15 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.