Tianjin Tianyao Pharmaceuticals Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 6.130 | 6.270 | 5.810 | 5.810 | 5.810 | 66,436,493 |
| 2026-07-16 | 6.920 | 7.350 | 6.300 | 6.450 | 6.450 | 204,083,308 |
| 2026-07-15 | 6.130 | 7.100 | 6.130 | 6.980 | 6.980 | 184,038,938 |
| 2026-07-14 | 5.750 | 6.620 | 5.610 | 6.470 | 6.470 | 185,008,541 |
| 2026-07-13 | 5.520 | 6.110 | 5.520 | 6.070 | 6.018 | 182,730,591 |
| 2026-07-10 | 5.180 | 5.780 | 5.130 | 5.580 | 5.532 | 155,986,568 |
| 2026-07-09 | 5.110 | 5.550 | 5.110 | 5.290 | 5.245 | 150,992,160 |
| 2026-07-08 | 5.070 | 5.490 | 4.810 | 5.490 | 5.443 | 185,147,457 |
| 2026-07-07 | 5.280 | 5.300 | 4.920 | 4.990 | 4.947 | 106,400,001 |
| 2026-07-06 | 5.010 | 5.690 | 4.890 | 5.450 | 5.403 | 140,670,901 |
| 2026-07-03 | 5.330 | 5.500 | 5.010 | 5.220 | 5.220 | 129,748,702 |
| 2026-07-02 | 5.100 | 5.500 | 5.000 | 5.370 | 5.370 | 166,505,651 |
| 2026-07-01 | 4.830 | 5.120 | 4.690 | 5.100 | 5.100 | 124,538,514 |
| 2026-06-30 | 4.890 | 5.070 | 4.750 | 4.830 | 4.830 | 120,126,224 |
| 2026-06-29 | 4.430 | 4.840 | 4.250 | 4.840 | 4.840 | 94,494,702 |
| 2026-06-26 | 4.670 | 4.710 | 4.400 | 4.400 | 4.400 | 75,521,973 |
| 2026-06-25 | 4.840 | 4.880 | 4.500 | 4.690 | 4.690 | 110,761,219 |
| 2026-06-24 | 4.870 | 5.330 | 4.760 | 4.980 | 4.980 | 156,236,767 |
| 2026-06-23 | 4.570 | 4.970 | 4.530 | 4.970 | 4.970 | 147,288,287 |
| 2026-06-22 | 4.540 | 4.550 | 4.360 | 4.520 | 4.520 | 66,033,818 |
| 2026-06-18 | 4.590 | 4.690 | 4.450 | 4.550 | 4.550 | 68,504,850 |
| 2026-06-17 | 4.760 | 4.780 | 4.570 | 4.600 | 4.600 | 59,068,043 |
| 2026-06-16 | 4.800 | 4.800 | 4.660 | 4.770 | 4.770 | 51,452,385 |
| 2026-06-15 | 4.700 | 4.890 | 4.600 | 4.850 | 4.850 | 69,382,500 |
| 2026-06-12 | 5.020 | 5.070 | 4.630 | 4.760 | 4.760 | 97,963,601 |
| 2026-06-11 | 5.250 | 5.600 | 5.050 | 5.080 | 5.080 | 98,354,300 |
| 2026-06-10 | 5.380 | 5.460 | 5.200 | 5.230 | 5.230 | 78,908,601 |
| 2026-06-09 | 5.690 | 5.750 | 5.350 | 5.430 | 5.430 | 120,353,118 |
| 2026-06-08 | 5.000 | 5.690 | 5.000 | 5.690 | 5.690 | 94,319,336 |
| 2026-06-05 | 5.670 | 5.810 | 5.150 | 5.170 | 5.170 | 111,498,145 |
| 2026-06-04 | 5.500 | 5.660 | 5.350 | 5.460 | 5.460 | 116,049,750 |
| 2026-06-03 | 5.380 | 5.490 | 5.230 | 5.460 | 5.460 | 88,993,497 |
| 2026-06-02 | 5.530 | 5.760 | 5.260 | 5.440 | 5.440 | 117,288,262 |
| 2026-06-01 | 5.510 | 5.810 | 5.450 | 5.660 | 5.660 | 137,755,932 |
| 2026-05-29 | 5.000 | 5.540 | 4.950 | 5.540 | 5.540 | 121,266,647 |
| 2026-05-28 | 5.000 | 5.080 | 4.930 | 5.040 | 5.040 | 76,781,920 |
| 2026-05-27 | 5.020 | 5.420 | 4.850 | 5.150 | 5.150 | 138,018,698 |
| 2026-05-26 | 5.180 | 5.180 | 4.950 | 5.040 | 5.040 | 66,159,001 |
| 2026-05-25 | 5.380 | 5.460 | 5.160 | 5.240 | 5.240 | 87,459,795 |
| 2026-05-22 | 5.640 | 5.680 | 5.350 | 5.420 | 5.420 | 107,661,651 |
| 2026-05-21 | 5.860 | 6.040 | 5.640 | 5.660 | 5.660 | 132,811,725 |
| 2026-05-20 | 6.000 | 6.340 | 5.780 | 5.910 | 5.910 | 135,570,025 |
| 2026-05-19 | 5.770 | 6.350 | 5.770 | 6.000 | 6.000 | 166,879,714 |
| 2026-05-18 | 6.310 | 6.470 | 6.310 | 6.310 | 6.310 | 47,127,751 |
| 2026-05-15 | 7.190 | 7.200 | 7.010 | 7.010 | 7.010 | 40,200,000 |
| 2026-05-14 | 7.060 | 7.920 | 6.900 | 7.790 | 7.790 | 249,366,758 |
| 2026-05-13 | 7.380 | 7.890 | 7.110 | 7.200 | 7.200 | 264,571,373 |
| 2026-05-12 | 6.650 | 7.260 | 6.550 | 7.260 | 7.260 | 215,474,770 |
| 2026-05-11 | 6.000 | 6.600 | 5.830 | 6.600 | 6.600 | 143,963,892 |
| 2026-05-08 | 5.960 | 6.260 | 5.960 | 6.000 | 6.000 | 80,242,550 |
| 2026-05-07 | 5.900 | 6.040 | 5.810 | 5.970 | 5.970 | 82,704,403 |
| 2026-05-06 | 5.700 | 5.940 | 5.610 | 5.900 | 5.900 | 89,352,930 |
| 2026-04-30 | 5.870 | 5.940 | 5.660 | 5.700 | 5.700 | 87,644,619 |
| 2026-04-29 | 6.180 | 6.270 | 5.860 | 5.860 | 5.860 | 161,902,579 |
| 2026-04-28 | 5.530 | 6.180 | 5.530 | 6.180 | 6.180 | 105,116,738 |
| 2026-04-27 | 5.600 | 5.800 | 5.510 | 5.620 | 5.620 | 143,502,353 |
| 2026-04-24 | 6.430 | 6.990 | 6.070 | 6.120 | 6.120 | 195,546,130 |
| 2026-04-23 | 6.430 | 7.180 | 6.410 | 6.740 | 6.740 | 198,537,335 |
| 2026-04-22 | 6.210 | 6.600 | 6.120 | 6.560 | 6.560 | 158,851,067 |
| 2026-04-21 | 6.400 | 6.750 | 6.200 | 6.310 | 6.310 | 139,017,414 |
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.