Tianjin Tianyao Pharmaceuticals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	4.270	4.300	4.230	4.280	4.258	3,294,352
2022-01-28	4.190	4.280	4.180	4.250	4.228	3,592,576
2022-01-27	4.220	4.260	4.160	4.180	4.159	4,395,160
2022-01-26	4.210	4.270	4.180	4.220	4.198	3,757,750
2022-01-25	4.380	4.430	4.210	4.220	4.198	5,841,601
2022-01-24	4.460	4.460	4.360	4.380	4.358	4,680,360
2022-01-21	4.600	4.710	4.380	4.460	4.437	13,848,416
2022-01-20	4.700	4.940	4.500	4.750	4.726	17,224,805
2022-01-19	4.630	4.720	4.560	4.680	4.656	11,356,665
2022-01-18	4.840	4.840	4.590	4.630	4.606	14,011,100
2022-01-17	4.970	5.000	4.760	4.850	4.825	16,226,105
2022-01-14	4.800	5.040	4.710	4.970	4.944	23,594,963
2022-01-13	4.850	4.880	4.720	4.730	4.706	10,667,800
2022-01-12	4.670	4.950	4.660	4.880	4.855	19,795,409
2022-01-11	4.670	4.740	4.650	4.700	4.676	11,900,610
2022-01-10	4.520	4.740	4.510	4.700	4.676	13,051,956
2022-01-07	4.610	4.660	4.530	4.550	4.527	6,500,750
2022-01-06	4.520	4.630	4.520	4.610	4.586	6,829,550
2022-01-05	4.670	4.710	4.510	4.540	4.517	10,753,552
2022-01-04	4.590	4.740	4.590	4.690	4.666	12,429,811
2021-12-31	4.550	4.650	4.550	4.590	4.566	11,032,575
2021-12-30	4.500	4.570	4.440	4.530	4.507	9,800,211
2021-12-29	4.530	4.600	4.450	4.520	4.497	10,921,935
2021-12-28	4.530	4.750	4.510	4.530	4.507	19,345,819
2021-12-27	4.350	4.510	4.310	4.450	4.427	14,778,450
2021-12-24	4.240	4.650	4.230	4.370	4.348	20,739,034
2021-12-23	4.300	4.320	4.240	4.250	4.228	3,249,529
2021-12-22	4.320	4.320	4.260	4.300	4.278	3,904,053
2021-12-21	4.230	4.310	4.220	4.300	4.278	5,383,201
2021-12-20	4.250	4.260	4.220	4.230	4.208	5,032,800
2021-12-17	4.230	4.240	4.150	4.200	4.178	2,573,815
2021-12-16	4.180	4.230	4.170	4.220	4.198	2,786,400
2021-12-15	4.160	4.200	4.150	4.180	4.159	2,346,844
2021-12-14	4.150	4.170	4.140	4.160	4.139	1,948,359
2021-12-13	4.150	4.170	4.140	4.160	4.139	1,998,956
2021-12-10	4.160	4.170	4.140	4.150	4.129	1,992,954
2021-12-09	4.150	4.200	4.130	4.170	4.149	3,571,711
2021-12-08	4.140	4.160	4.120	4.140	4.119	2,163,311
2021-12-07	4.180	4.180	4.110	4.140	4.119	2,033,000
2021-12-06	4.220	4.230	4.150	4.160	4.139	3,014,265
2021-12-03	4.240	4.240	4.200	4.230	4.208	2,244,650
2021-12-02	4.220	4.260	4.200	4.210	4.188	2,519,700
2021-12-01	4.200	4.240	4.180	4.240	4.218	2,514,415
2021-11-30	4.230	4.240	4.180	4.220	4.198	2,710,299
2021-11-29	4.210	4.290	4.200	4.240	4.218	3,652,951
2021-11-26	4.200	4.230	4.170	4.190	4.168	2,683,600
2021-11-25	4.190	4.230	4.160	4.200	4.178	2,215,700
2021-11-24	4.160	4.200	4.140	4.200	4.178	1,920,400
2021-11-23	4.140	4.180	4.130	4.170	4.149	2,107,351
2021-11-22	4.170	4.170	4.120	4.140	4.119	1,429,250
2021-11-19	4.170	4.190	4.120	4.150	4.129	2,427,200
2021-11-18	4.210	4.210	4.150	4.150	4.129	1,715,900
2021-11-17	4.220	4.220	4.170	4.210	4.188	1,084,200
2021-11-16	4.210	4.250	4.190	4.220	4.198	2,180,350
2021-11-15	4.190	4.230	4.180	4.230	4.208	1,672,300
2021-11-12	4.210	4.210	4.160	4.190	4.168	1,294,350
2021-11-11	4.200	4.230	4.170	4.180	4.159	1,866,900
2021-11-10	4.190	4.210	4.160	4.190	4.168	2,234,600
2021-11-09	4.120	4.190	4.120	4.180	4.159	2,066,956
2021-11-08	4.080	4.130	4.050	4.120	4.099	1,602,768

← NewerPage 20 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.