Tianjin Tianyao Pharmaceuticals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	3.960	4.020	3.950	4.010	4.010	7,391,314
2025-04-21	3.940	3.980	3.900	3.970	3.970	4,530,549
2025-04-18	3.940	4.020	3.880	3.940	3.940	5,844,519
2025-04-17	3.860	3.950	3.860	3.910	3.910	5,905,224
2025-04-16	3.960	3.960	3.840	3.890	3.890	8,077,100
2025-04-15	3.940	3.990	3.910	3.960	3.960	6,046,738
2025-04-14	3.930	3.980	3.890	3.940	3.940	9,070,788
2025-04-11	3.880	3.910	3.840	3.890	3.890	7,925,080
2025-04-10	3.890	3.930	3.850	3.900	3.900	14,032,294
2025-04-09	3.810	3.850	3.630	3.850	3.850	14,407,700
2025-04-08	3.880	3.980	3.750	3.840	3.840	12,895,712
2025-04-07	4.190	4.190	3.890	3.900	3.900	14,076,400
2025-04-03	4.290	4.360	4.250	4.320	4.320	7,471,950
2025-04-02	4.380	4.380	4.280	4.300	4.300	8,425,200
2025-04-01	4.190	4.400	4.170	4.340	4.340	16,061,620
2025-03-31	4.280	4.320	4.140	4.170	4.170	9,893,192
2025-03-28	4.320	4.410	4.300	4.330	4.330	13,006,100
2025-03-27	4.500	4.500	4.260	4.330	4.330	22,240,851
2025-03-26	4.440	4.520	4.430	4.500	4.500	5,741,850
2025-03-25	4.390	4.440	4.350	4.440	4.440	5,996,300
2025-03-24	4.470	4.500	4.340	4.400	4.400	6,710,900
2025-03-21	4.490	4.530	4.440	4.460	4.460	6,067,613
2025-03-20	4.450	4.490	4.440	4.490	4.490	4,861,967
2025-03-19	4.440	4.460	4.420	4.450	4.450	5,345,897
2025-03-18	4.400	4.470	4.370	4.440	4.440	5,800,946
2025-03-17	4.340	4.420	4.330	4.390	4.390	7,177,264
2025-03-14	4.250	4.350	4.240	4.350	4.350	10,020,644
2025-03-13	4.250	4.260	4.190	4.250	4.250	5,362,411
2025-03-12	4.280	4.280	4.230	4.240	4.240	4,940,200
2025-03-11	4.210	4.270	4.190	4.270	4.270	4,616,200
2025-03-10	4.180	4.250	4.170	4.240	4.240	6,165,811
2025-03-07	4.230	4.250	4.160	4.180	4.180	6,312,432
2025-03-06	4.230	4.250	4.180	4.240	4.240	5,653,753
2025-03-05	4.300	4.300	4.180	4.220	4.220	6,201,549
2025-03-04	4.230	4.300	4.230	4.300	4.300	3,875,150
2025-03-03	4.250	4.330	4.240	4.270	4.270	6,048,410
2025-02-28	4.330	4.350	4.240	4.250	4.250	5,356,850
2025-02-27	4.320	4.350	4.260	4.340	4.340	5,836,951
2025-02-26	4.280	4.330	4.270	4.320	4.320	5,867,053
2025-02-25	4.260	4.310	4.210	4.220	4.220	4,591,800
2025-02-24	4.270	4.320	4.240	4.280	4.280	4,562,300
2025-02-21	4.280	4.320	4.220	4.270	4.270	4,802,000
2025-02-20	4.220	4.310	4.220	4.280	4.280	4,211,150
2025-02-19	4.240	4.270	4.180	4.230	4.230	4,231,550
2025-02-18	4.360	4.360	4.200	4.210	4.210	5,513,100
2025-02-17	4.300	4.380	4.280	4.350	4.350	6,607,200
2025-02-14	4.240	4.300	4.240	4.280	4.280	5,219,300
2025-02-13	4.300	4.320	4.240	4.250	4.250	4,862,015
2025-02-12	4.310	4.340	4.280	4.320	4.320	4,539,812
2025-02-11	4.340	4.340	4.270	4.320	4.320	5,756,150
2025-02-10	4.310	4.340	4.280	4.330	4.330	4,567,797
2025-02-07	4.250	4.300	4.240	4.290	4.290	4,699,918
2025-02-06	4.250	4.260	4.190	4.250	4.250	4,575,300
2025-02-05	4.260	4.260	4.210	4.250	4.250	4,261,256
2025-01-27	4.170	4.270	4.150	4.220	4.220	5,809,250
2025-01-24	4.170	4.180	4.120	4.140	4.140	4,876,010
2025-01-23	4.180	4.220	4.150	4.170	4.170	5,024,661
2025-01-22	4.140	4.150	4.100	4.120	4.120	5,357,900
2025-01-21	4.220	4.240	4.130	4.150	4.150	5,235,412
2025-01-20	4.110	4.310	4.110	4.230	4.230	10,107,375

← NewerPage 7 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.