Tianjin Tianyao Pharmaceuticals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	4.500	4.580	4.490	4.570	4.570	7,857,765
2025-07-18	4.540	4.540	4.440	4.500	4.500	5,779,000
2025-07-17	4.500	4.550	4.500	4.520	4.520	8,475,882
2025-07-16	4.390	4.500	4.380	4.490	4.490	8,149,614
2025-07-15	4.500	4.520	4.370	4.430	4.430	10,530,550
2025-07-14	4.470	4.540	4.450	4.520	4.520	11,896,600
2025-07-11	4.480	4.520	4.430	4.490	4.490	7,659,189
2025-07-10	4.410	4.480	4.380	4.470	4.470	7,269,900
2025-07-09	4.410	4.600	4.410	4.420	4.420	9,680,352
2025-07-08	4.340	4.430	4.330	4.410	4.410	9,908,980
2025-07-07	4.330	4.420	4.330	4.360	4.360	7,907,850
2025-07-04	4.380	4.390	4.350	4.360	4.360	9,112,218
2025-07-03	4.270	4.360	4.250	4.360	4.360	9,921,548
2025-07-02	4.220	4.340	4.210	4.270	4.270	9,559,370
2025-07-01	4.160	4.250	4.140	4.230	4.230	8,815,500
2025-06-30	4.160	4.180	4.110	4.170	4.170	8,596,348
2025-06-27	4.140	4.170	4.120	4.160	4.160	5,966,601
2025-06-26	4.150	4.160	4.120	4.120	4.120	5,254,000
2025-06-25	4.200	4.220	4.120	4.160	4.160	5,515,904
2025-06-24	4.140	4.210	4.120	4.190	4.190	5,792,601
2025-06-23	4.040	4.130	4.030	4.120	4.120	4,937,770
2025-06-20	4.060	4.090	4.030	4.060	4.060	3,893,100
2025-06-19	4.130	4.170	4.030	4.050	4.050	6,741,200
2025-06-18	4.250	4.250	4.150	4.160	4.160	5,479,800
2025-06-17	4.250	4.370	4.230	4.250	4.250	9,781,384
2025-06-16	4.250	4.290	4.200	4.240	4.240	6,918,881
2025-06-13	4.320	4.340	4.230	4.250	4.250	5,516,052
2025-06-12	4.300	4.330	4.270	4.310	4.310	5,741,952
2025-06-11	4.390	4.410	4.360	4.370	4.370	5,331,950
2025-06-10	4.430	4.450	4.350	4.390	4.390	9,377,381
2025-06-09	4.290	4.440	4.280	4.410	4.410	11,673,617
2025-06-06	4.260	4.300	4.240	4.280	4.280	5,272,350
2025-06-05	4.320	4.320	4.230	4.240	4.240	5,802,701
2025-06-04	4.330	4.330	4.280	4.300	4.300	6,156,420
2025-06-03	4.210	4.320	4.210	4.320	4.320	7,825,486
2025-05-30	4.190	4.300	4.190	4.230	4.230	9,661,742
2025-05-29	4.130	4.220	4.130	4.200	4.200	5,841,092
2025-05-28	4.170	4.190	4.120	4.160	4.160	4,592,850
2025-05-27	4.110	4.180	4.090	4.170	4.170	6,776,356
2025-05-26	4.140	4.150	4.080	4.090	4.090	7,246,016
2025-05-23	4.180	4.200	4.130	4.140	4.140	7,130,950
2025-05-22	4.180	4.180	4.110	4.130	4.130	5,248,700
2025-05-21	4.190	4.210	4.150	4.180	4.180	4,698,850
2025-05-20	4.170	4.230	4.170	4.180	4.180	4,243,482
2025-05-19	4.130	4.180	4.100	4.170	4.170	7,573,279
2025-05-16	4.070	4.130	4.060	4.130	4.130	7,243,021
2025-05-15	4.080	4.110	4.050	4.090	4.090	7,741,997
2025-05-14	4.090	4.090	4.010	4.080	4.080	6,988,523
2025-05-13	4.100	4.120	4.060	4.090	4.090	6,761,975
2025-05-12	4.110	4.120	4.030	4.070	4.070	8,402,474
2025-05-09	4.080	4.110	4.060	4.100	4.100	6,056,351
2025-05-08	4.080	4.100	4.040	4.080	4.080	6,985,559
2025-05-07	4.070	4.110	4.040	4.070	4.070	8,703,564
2025-05-06	4.040	4.070	3.980	4.070	4.070	10,754,500
2025-04-30	4.030	4.090	4.020	4.050	4.050	6,594,069
2025-04-29	3.940	4.040	3.940	4.020	4.020	5,983,130
2025-04-28	4.030	4.030	3.920	3.960	3.960	5,321,317
2025-04-25	4.060	4.070	4.010	4.030	4.030	4,910,813
2025-04-24	3.990	4.080	3.990	4.040	4.040	7,072,300
2025-04-23	4.030	4.050	3.990	3.990	3.990	4,412,873

← NewerPage 6 of 21 · 1,215 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.