Tianjin Tianyao Pharmaceuticals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	4.430	4.450	4.400	4.450	4.442	5,296,850
2023-01-31	4.400	4.420	4.350	4.420	4.412	5,726,402
2023-01-30	4.410	4.430	4.370	4.400	4.392	6,905,965
2023-01-20	4.320	4.370	4.310	4.370	4.362	4,957,850
2023-01-19	4.320	4.330	4.290	4.320	4.312	4,083,397
2023-01-18	4.320	4.340	4.300	4.320	4.312	4,477,232
2023-01-17	4.400	4.400	4.310	4.320	4.312	5,713,502
2023-01-16	4.360	4.410	4.340	4.380	4.372	5,616,004
2023-01-13	4.370	4.370	4.320	4.350	4.342	3,934,200
2023-01-12	4.420	4.420	4.330	4.340	4.332	4,409,900
2023-01-11	4.420	4.440	4.380	4.400	4.392	5,180,700
2023-01-10	4.460	4.480	4.410	4.410	4.402	4,750,500
2023-01-09	4.500	4.520	4.450	4.470	4.462	4,415,355
2023-01-06	4.560	4.560	4.470	4.490	4.482	6,376,366
2023-01-05	4.570	4.630	4.500	4.550	4.542	6,251,016
2023-01-04	4.590	4.630	4.540	4.550	4.542	8,319,350
2023-01-03	4.410	4.680	4.390	4.580	4.572	15,094,909
2022-12-30	4.420	4.470	4.370	4.410	4.402	11,946,878
2022-12-29	4.370	4.600	4.320	4.410	4.402	21,502,596
2022-12-28	4.320	4.450	4.290	4.320	4.312	22,507,894
2022-12-27	4.640	4.860	4.260	4.350	4.342	34,822,398
2022-12-26	4.520	4.560	4.400	4.420	4.412	7,565,515
2022-12-23	4.510	4.600	4.490	4.520	4.512	5,179,601
2022-12-22	4.690	4.690	4.510	4.510	4.502	5,360,210
2022-12-21	4.700	4.750	4.620	4.660	4.652	5,275,600
2022-12-20	4.700	4.780	4.650	4.680	4.672	5,417,600
2022-12-19	4.900	4.940	4.690	4.720	4.712	8,428,400
2022-12-16	4.810	4.940	4.800	4.910	4.901	7,176,801
2022-12-15	4.900	4.910	4.800	4.820	4.811	6,112,650
2022-12-14	4.980	4.980	4.840	4.880	4.871	8,456,500
2022-12-13	4.990	5.010	4.850	4.970	4.961	12,970,004
2022-12-12	4.930	5.020	4.900	4.960	4.951	14,017,200
2022-12-09	4.870	4.960	4.850	4.920	4.911	9,062,104
2022-12-08	4.860	4.940	4.820	4.880	4.871	10,912,400
2022-12-07	4.660	4.860	4.600	4.850	4.841	13,839,355
2022-12-06	4.650	4.760	4.610	4.650	4.642	9,512,025
2022-12-05	4.580	4.730	4.570	4.660	4.652	8,796,462
2022-12-02	4.560	4.600	4.540	4.550	4.542	5,554,759
2022-12-01	4.650	4.710	4.540	4.580	4.572	6,532,500
2022-11-30	4.680	4.720	4.590	4.630	4.622	6,317,528
2022-11-29	4.580	4.760	4.580	4.680	4.672	7,946,600
2022-11-28	4.560	4.670	4.530	4.580	4.572	7,595,020
2022-11-25	4.620	4.640	4.520	4.610	4.602	5,674,690
2022-11-24	4.610	4.660	4.590	4.620	4.612	5,454,700
2022-11-23	4.710	4.730	4.560	4.620	4.612	8,428,500
2022-11-22	4.830	4.950	4.670	4.710	4.702	13,347,251
2022-11-21	4.820	4.920	4.760	4.860	4.851	9,249,059
2022-11-18	4.830	4.930	4.790	4.860	4.851	13,330,050
2022-11-17	4.690	4.820	4.680	4.810	4.801	9,176,650
2022-11-16	4.720	4.760	4.670	4.720	4.712	7,128,014
2022-11-15	4.770	4.800	4.710	4.740	4.732	8,890,060
2022-11-14	4.600	4.840	4.550	4.790	4.781	14,889,815
2022-11-11	4.680	4.770	4.600	4.610	4.602	11,164,450
2022-11-10	4.630	4.750	4.620	4.650	4.642	8,988,590
2022-11-09	4.570	4.680	4.550	4.640	4.632	9,660,114
2022-11-08	4.500	4.600	4.430	4.590	4.582	9,871,792
2022-11-07	4.530	4.560	4.440	4.490	4.482	7,427,991
2022-11-04	4.510	4.570	4.470	4.530	4.522	6,011,401
2022-11-03	4.530	4.580	4.480	4.500	4.492	5,009,491
2022-11-02	4.600	4.660	4.540	4.560	4.552	8,129,500

← NewerPage 16 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.