Tianjin Tianyao Pharmaceuticals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	4.040	4.160	4.020	4.150	4.129	3,914,800
2022-05-06	4.000	4.070	3.970	4.050	4.029	3,822,550
2022-05-05	4.000	4.090	3.920	4.060	4.039	6,299,551
2022-04-29	3.900	4.080	3.880	4.020	3.999	6,770,362
2022-04-28	3.880	3.940	3.820	3.900	3.880	5,686,976
2022-04-27	3.980	3.980	3.770	3.940	3.920	7,419,587
2022-04-26	3.980	4.060	3.840	3.860	3.840	8,204,350
2022-04-25	4.260	4.290	3.980	3.990	3.970	8,714,350
2022-04-22	4.280	4.310	4.190	4.290	4.268	6,017,300
2022-04-21	4.420	4.450	4.230	4.260	4.238	7,105,600
2022-04-20	4.550	4.570	4.420	4.460	4.437	4,248,800
2022-04-19	4.550	4.570	4.490	4.550	4.527	3,566,987
2022-04-18	4.500	4.570	4.410	4.540	4.517	3,945,700
2022-04-15	4.580	4.590	4.470	4.500	4.477	6,115,550
2022-04-14	4.600	4.660	4.580	4.600	4.576	4,602,100
2022-04-13	4.670	4.710	4.570	4.600	4.576	5,612,250
2022-04-12	4.600	4.710	4.530	4.690	4.666	6,818,800
2022-04-11	4.650	4.680	4.550	4.620	4.596	6,798,275
2022-04-08	4.890	4.890	4.620	4.680	4.656	8,759,288
2022-04-07	4.880	4.970	4.750	4.780	4.755	9,329,124
2022-04-06	4.900	5.020	4.840	4.910	4.885	10,777,300
2022-04-01	4.920	4.960	4.790	4.840	4.815	9,722,011
2022-03-31	4.980	5.120	4.940	5.000	4.974	15,188,500
2022-03-30	4.880	4.990	4.750	4.980	4.954	11,374,475
2022-03-29	4.870	4.900	4.800	4.840	4.815	7,585,350
2022-03-28	4.950	4.990	4.820	4.880	4.855	11,125,063
2022-03-25	4.920	5.090	4.900	5.000	4.974	13,875,940
2022-03-24	4.870	4.970	4.860	4.940	4.915	11,097,250
2022-03-23	4.900	5.000	4.880	4.910	4.885	12,742,431
2022-03-22	4.890	4.990	4.840	4.900	4.875	13,027,522
2022-03-21	4.830	4.950	4.800	4.930	4.905	16,925,589
2022-03-18	4.800	4.890	4.750	4.840	4.815	18,591,139
2022-03-17	4.650	4.830	4.620	4.740	4.716	22,105,801
2022-03-16	4.540	4.730	4.480	4.690	4.666	27,423,613
2022-03-15	4.600	4.730	4.450	4.450	4.427	26,079,701
2022-03-14	4.670	4.900	4.650	4.660	4.636	39,508,540
2022-03-11	5.240	5.240	4.870	4.920	4.895	67,758,234
2022-03-10	4.420	4.810	4.410	4.810	4.785	13,738,550
2022-03-09	4.400	4.490	4.150	4.370	4.348	6,462,461
2022-03-08	4.550	4.570	4.350	4.390	4.367	5,535,451
2022-03-07	4.550	4.600	4.510	4.540	4.517	5,986,800
2022-03-04	4.510	4.620	4.490	4.550	4.527	7,020,100
2022-03-03	4.450	4.530	4.450	4.520	4.497	4,077,713
2022-03-02	4.450	4.480	4.390	4.480	4.457	3,650,000
2022-03-01	4.390	4.430	4.370	4.420	4.397	2,471,860
2022-02-28	4.390	4.400	4.310	4.390	4.367	2,303,850
2022-02-25	4.350	4.410	4.350	4.390	4.367	2,903,050
2022-02-24	4.390	4.460	4.300	4.340	4.318	5,002,500
2022-02-23	4.360	4.420	4.350	4.420	4.397	3,875,813
2022-02-22	4.460	4.460	4.150	4.360	4.338	5,009,000
2022-02-21	4.330	4.480	4.320	4.480	4.457	7,392,110
2022-02-18	4.270	4.340	4.260	4.320	4.298	2,822,251
2022-02-17	4.320	4.340	4.270	4.280	4.258	4,364,600
2022-02-16	4.360	4.370	4.320	4.330	4.308	3,613,500
2022-02-15	4.370	4.410	4.330	4.340	4.318	3,720,600
2022-02-14	4.290	4.390	4.290	4.350	4.328	3,576,400
2022-02-11	4.360	4.360	4.270	4.310	4.288	3,663,367
2022-02-10	4.380	4.400	4.340	4.370	4.348	3,266,401
2022-02-09	4.310	4.410	4.310	4.390	4.367	4,060,764
2022-02-08	4.280	4.350	4.210	4.350	4.328	3,358,954

← NewerPage 19 of 21 · 1,217 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.