Tianjin Tianyao Pharmaceuticals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	4.330	4.330	4.080	4.150	4.143	6,809,655
2022-08-01	4.410	4.410	4.350	4.350	4.342	2,361,300
2022-07-29	4.450	4.460	4.370	4.380	4.372	3,701,200
2022-07-28	4.450	4.470	4.430	4.430	4.422	2,907,300
2022-07-27	4.450	4.470	4.410	4.450	4.442	3,193,500
2022-07-26	4.480	4.480	4.410	4.450	4.442	4,112,150
2022-07-25	4.420	4.470	4.400	4.470	4.462	5,340,588
2022-07-22	4.390	4.450	4.370	4.410	4.402	3,830,450
2022-07-21	4.450	4.470	4.380	4.390	4.382	3,681,841
2022-07-20	4.400	4.440	4.380	4.430	4.422	3,145,301
2022-07-19	4.400	4.460	4.350	4.390	4.382	2,968,151
2022-07-18	4.260	4.400	4.260	4.400	4.392	4,372,951
2022-07-15	4.440	4.440	4.270	4.290	4.282	5,276,441
2022-07-14	4.430	4.480	4.420	4.450	4.442	4,775,801
2022-07-13	4.410	4.430	4.390	4.410	4.402	3,961,004
2022-07-12	4.470	4.500	4.400	4.420	4.412	5,207,951
2022-07-11	4.380	4.500	4.360	4.450	4.442	8,286,415
2022-07-08	4.350	4.390	4.310	4.390	4.382	4,168,600
2022-07-07	4.340	4.380	4.300	4.360	4.352	3,985,400
2022-07-06	4.430	4.430	4.300	4.340	4.332	5,905,758
2022-07-05	4.450	4.470	4.370	4.420	4.412	7,435,519
2022-07-04	4.280	4.490	4.270	4.480	4.472	11,774,015
2022-07-01	4.310	4.340	4.260	4.290	4.282	3,760,525
2022-06-30	4.290	4.390	4.260	4.300	4.292	7,502,962
2022-06-29	4.380	4.380	4.280	4.290	4.282	3,627,153
2022-06-28	4.290	4.390	4.250	4.380	4.372	6,355,503
2022-06-27	4.290	4.360	4.260	4.290	4.282	7,114,833
2022-06-24	4.260	4.300	4.240	4.260	4.252	2,966,892
2022-06-23	4.230	4.280	4.220	4.280	4.272	2,898,450
2022-06-22	4.300	4.320	4.240	4.250	4.242	3,294,038
2022-06-21	4.260	4.320	4.240	4.300	4.292	4,135,152
2022-06-20	4.210	4.290	4.200	4.280	4.272	3,363,202
2022-06-17	4.260	4.270	4.170	4.230	4.222	2,709,100
2022-06-16	4.240	4.290	4.180	4.250	4.242	4,688,900
2022-06-15	4.220	4.260	4.190	4.220	4.212	4,044,662
2022-06-14	4.190	4.210	4.110	4.210	4.202	2,839,958
2022-06-13	4.210	4.220	4.150	4.210	4.202	2,837,509
2022-06-10	4.180	4.230	4.150	4.200	4.192	2,727,927
2022-06-09	4.260	4.260	4.150	4.180	4.173	2,991,699
2022-06-08	4.300	4.300	4.190	4.260	4.252	3,905,899
2022-06-07	4.280	4.300	4.220	4.300	4.292	4,428,949
2022-06-06	4.220	4.280	4.210	4.260	4.252	2,932,050
2022-06-02	4.220	4.240	4.180	4.230	4.222	3,085,500
2022-06-01	4.270	4.300	4.220	4.230	4.222	2,924,300
2022-05-31	4.260	4.280	4.210	4.270	4.262	3,574,050
2022-05-30	4.160	4.260	4.150	4.250	4.242	4,487,149
2022-05-27	4.190	4.200	4.130	4.170	4.163	2,658,425
2022-05-26	4.140	4.190	4.100	4.190	4.183	2,618,550
2022-05-25	4.030	4.160	4.020	4.160	4.153	2,982,200
2022-05-24	4.280	4.280	4.030	4.030	4.023	5,568,700
2022-05-23	4.200	4.290	4.180	4.270	4.262	5,659,961
2022-05-20	4.150	4.210	4.140	4.180	4.173	3,586,850
2022-05-19	4.100	4.170	4.070	4.150	4.143	4,200,550
2022-05-18	4.170	4.190	4.110	4.150	4.143	3,555,501
2022-05-17	4.220	4.240	4.130	4.150	4.143	3,340,150
2022-05-16	4.230	4.280	4.190	4.220	4.212	2,899,001
2022-05-13	4.180	4.220	4.110	4.210	4.202	4,559,901
2022-05-12	4.060	4.150	4.050	4.140	4.133	4,594,601
2022-05-11	4.190	4.250	4.080	4.100	4.093	5,697,200
2022-05-10	4.110	4.190	4.080	4.180	4.159	4,187,421

← NewerPage 18 of 21 · 1,212 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.