Tianjin Tianyao Pharmaceuticals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	4.540	4.640	4.450	4.590	4.582	7,448,077
2022-10-31	4.530	4.560	4.390	4.510	4.502	6,981,300
2022-10-28	4.600	4.650	4.460	4.510	4.502	9,077,900
2022-10-27	4.570	4.700	4.520	4.680	4.672	7,774,053
2022-10-26	4.450	4.620	4.440	4.570	4.562	7,975,050
2022-10-25	4.530	4.600	4.410	4.440	4.432	6,091,601
2022-10-24	4.680	4.680	4.480	4.500	4.492	6,480,450
2022-10-21	4.600	4.730	4.570	4.600	4.592	7,501,415
2022-10-20	4.580	4.670	4.550	4.600	4.592	7,655,800
2022-10-19	4.690	4.710	4.530	4.570	4.562	8,969,800
2022-10-18	4.540	4.750	4.470	4.700	4.692	14,216,324
2022-10-17	4.410	4.550	4.370	4.530	4.522	9,956,100
2022-10-14	4.280	4.430	4.240	4.410	4.402	7,822,415
2022-10-13	4.160	4.260	4.130	4.230	4.222	4,457,744
2022-10-12	4.160	4.180	4.060	4.180	4.173	3,242,212
2022-10-11	4.220	4.230	4.080	4.160	4.153	3,061,470
2022-10-10	4.230	4.300	4.160	4.180	4.173	5,035,900
2022-09-30	4.140	4.270	4.110	4.230	4.222	4,543,950
2022-09-29	4.160	4.220	4.110	4.140	4.133	3,233,300
2022-09-28	4.180	4.190	4.120	4.130	4.123	2,463,312
2022-09-27	4.040	4.180	4.040	4.180	4.173	3,773,279
2022-09-26	4.100	4.150	4.030	4.070	4.063	3,685,200
2022-09-23	4.160	4.200	4.110	4.130	4.123	2,798,000
2022-09-22	4.250	4.260	4.160	4.170	4.163	3,543,700
2022-09-21	4.220	4.260	4.150	4.260	4.252	2,842,727
2022-09-20	4.190	4.260	4.170	4.220	4.212	2,700,613
2022-09-19	4.280	4.280	4.140	4.170	4.163	3,843,800
2022-09-16	4.380	4.380	4.240	4.240	4.232	3,710,756
2022-09-15	4.450	4.450	4.340	4.380	4.372	3,394,600
2022-09-14	4.400	4.430	4.350	4.410	4.402	3,703,000
2022-09-13	4.410	4.470	4.400	4.440	4.432	3,887,400
2022-09-09	4.410	4.430	4.380	4.410	4.402	2,481,250
2022-09-08	4.430	4.430	4.360	4.370	4.362	2,832,700
2022-09-07	4.440	4.440	4.370	4.420	4.412	3,332,050
2022-09-06	4.390	4.450	4.380	4.430	4.422	4,830,111
2022-09-05	4.330	4.400	4.280	4.380	4.372	6,181,694
2022-09-02	4.340	4.370	4.290	4.330	4.322	3,666,435
2022-09-01	4.260	4.340	4.240	4.320	4.312	4,113,080
2022-08-31	4.350	4.350	4.220	4.270	4.262	5,416,535
2022-08-30	4.240	4.340	4.220	4.340	4.332	5,225,400
2022-08-29	4.170	4.240	4.130	4.240	4.232	4,596,850
2022-08-26	4.160	4.200	4.140	4.150	4.143	2,030,500
2022-08-25	4.200	4.200	4.130	4.160	4.153	2,829,251
2022-08-24	4.250	4.260	4.170	4.180	4.173	3,042,700
2022-08-23	4.250	4.260	4.200	4.250	4.242	2,097,950
2022-08-22	4.260	4.270	4.220	4.240	4.232	2,905,750
2022-08-19	4.300	4.340	4.260	4.260	4.252	3,313,066
2022-08-18	4.340	4.340	4.250	4.300	4.292	3,552,300
2022-08-17	4.350	4.380	4.320	4.340	4.332	3,186,250
2022-08-16	4.320	4.370	4.280	4.350	4.342	2,591,000
2022-08-15	4.290	4.320	4.260	4.320	4.312	2,970,800
2022-08-12	4.250	4.340	4.240	4.290	4.282	3,185,466
2022-08-11	4.170	4.260	4.160	4.240	4.232	3,335,314
2022-08-10	4.210	4.230	4.150	4.170	4.163	2,408,100
2022-08-09	4.250	4.260	4.190	4.220	4.212	2,793,900
2022-08-08	4.210	4.270	4.200	4.270	4.262	2,198,200
2022-08-05	4.190	4.230	4.160	4.230	4.222	2,569,000
2022-08-04	4.140	4.210	4.120	4.180	4.173	2,495,067
2022-08-03	4.100	4.240	4.090	4.150	4.143	3,713,988
2022-08-02	4.330	4.330	4.080	4.150	4.143	6,809,655

← NewerPage 17 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.