Tianjin Tianyao Pharmaceuticals Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 4.110 | 4.310 | 4.110 | 4.230 | 4.230 | 10,107,375 |
| 2025-01-17 | 4.100 | 4.120 | 4.060 | 4.100 | 4.100 | 4,638,800 |
| 2025-01-16 | 4.080 | 4.140 | 4.070 | 4.090 | 4.090 | 6,017,550 |
| 2025-01-15 | 4.080 | 4.100 | 4.030 | 4.070 | 4.070 | 5,443,500 |
| 2025-01-14 | 3.990 | 4.090 | 3.980 | 4.080 | 4.080 | 7,294,751 |
| 2025-01-13 | 3.950 | 4.000 | 3.910 | 3.990 | 3.990 | 7,616,570 |
| 2025-01-10 | 4.080 | 4.100 | 3.980 | 3.980 | 3.980 | 5,840,800 |
| 2025-01-09 | 4.090 | 4.140 | 4.050 | 4.080 | 4.080 | 5,387,299 |
| 2025-01-08 | 4.130 | 4.190 | 4.040 | 4.130 | 4.130 | 6,922,011 |
| 2025-01-07 | 4.230 | 4.240 | 4.070 | 4.150 | 4.150 | 9,054,600 |
| 2025-01-06 | 4.130 | 4.240 | 4.040 | 4.220 | 4.220 | 10,840,200 |
| 2025-01-03 | 4.210 | 4.240 | 4.110 | 4.130 | 4.130 | 6,841,900 |
| 2025-01-02 | 4.270 | 4.310 | 4.160 | 4.210 | 4.210 | 6,351,215 |
| 2024-12-31 | 4.320 | 4.350 | 4.230 | 4.240 | 4.240 | 7,157,156 |
| 2024-12-30 | 4.360 | 4.380 | 4.310 | 4.310 | 4.310 | 5,490,823 |
| 2024-12-27 | 4.310 | 4.410 | 4.270 | 4.380 | 4.380 | 5,745,452 |
| 2024-12-26 | 4.260 | 4.330 | 4.260 | 4.290 | 4.290 | 4,413,969 |
| 2024-12-25 | 4.390 | 4.390 | 4.250 | 4.280 | 4.280 | 7,165,513 |
| 2024-12-24 | 4.370 | 4.420 | 4.330 | 4.360 | 4.360 | 5,905,462 |
| 2024-12-23 | 4.540 | 4.550 | 4.320 | 4.350 | 4.350 | 10,290,900 |
| 2024-12-20 | 4.480 | 4.560 | 4.470 | 4.530 | 4.530 | 5,180,600 |
| 2024-12-19 | 4.490 | 4.530 | 4.420 | 4.480 | 4.480 | 7,989,800 |
| 2024-12-18 | 4.510 | 4.570 | 4.470 | 4.530 | 4.530 | 7,998,500 |
| 2024-12-17 | 4.700 | 4.700 | 4.460 | 4.500 | 4.500 | 11,810,959 |
| 2024-12-16 | 4.680 | 4.720 | 4.660 | 4.690 | 4.690 | 7,195,800 |
| 2024-12-13 | 4.730 | 4.740 | 4.630 | 4.650 | 4.650 | 8,946,300 |
| 2024-12-12 | 4.660 | 4.740 | 4.640 | 4.740 | 4.740 | 8,683,800 |
| 2024-12-11 | 4.620 | 4.700 | 4.620 | 4.670 | 4.670 | 7,906,755 |
| 2024-12-10 | 4.800 | 4.810 | 4.610 | 4.620 | 4.620 | 9,284,882 |
| 2024-12-09 | 4.700 | 4.760 | 4.650 | 4.680 | 4.680 | 9,361,476 |
| 2024-12-06 | 4.580 | 4.680 | 4.570 | 4.660 | 4.660 | 8,233,946 |
| 2024-12-05 | 4.560 | 4.600 | 4.540 | 4.580 | 4.580 | 7,353,250 |
| 2024-12-04 | 4.670 | 4.680 | 4.550 | 4.570 | 4.570 | 9,607,500 |
| 2024-12-03 | 4.710 | 4.710 | 4.650 | 4.660 | 4.660 | 8,089,800 |
| 2024-12-02 | 4.620 | 4.710 | 4.600 | 4.710 | 4.710 | 12,304,273 |
| 2024-11-29 | 4.560 | 4.700 | 4.550 | 4.600 | 4.600 | 11,729,275 |
| 2024-11-28 | 4.530 | 4.590 | 4.510 | 4.560 | 4.560 | 9,820,950 |
| 2024-11-27 | 4.450 | 4.550 | 4.340 | 4.540 | 4.540 | 10,353,450 |
| 2024-11-26 | 4.440 | 4.530 | 4.430 | 4.450 | 4.450 | 8,324,801 |
| 2024-11-25 | 4.410 | 4.450 | 4.360 | 4.440 | 4.440 | 9,651,200 |
| 2024-11-22 | 4.500 | 4.600 | 4.350 | 4.370 | 4.370 | 17,970,921 |
| 2024-11-21 | 4.450 | 4.490 | 4.390 | 4.480 | 4.480 | 8,038,200 |
| 2024-11-20 | 4.350 | 4.460 | 4.340 | 4.450 | 4.450 | 9,739,731 |
| 2024-11-19 | 4.260 | 4.360 | 4.250 | 4.360 | 4.360 | 6,897,672 |
| 2024-11-18 | 4.270 | 4.370 | 4.250 | 4.280 | 4.280 | 9,220,144 |
| 2024-11-15 | 4.310 | 4.370 | 4.270 | 4.280 | 4.280 | 8,556,346 |
| 2024-11-14 | 4.430 | 4.440 | 4.310 | 4.320 | 4.320 | 8,798,136 |
| 2024-11-13 | 4.470 | 4.520 | 4.370 | 4.430 | 4.430 | 10,221,450 |
| 2024-11-12 | 4.460 | 4.580 | 4.440 | 4.480 | 4.480 | 16,055,167 |
| 2024-11-11 | 4.400 | 4.470 | 4.370 | 4.470 | 4.470 | 9,920,127 |
| 2024-11-08 | 4.500 | 4.520 | 4.370 | 4.410 | 4.410 | 13,722,113 |
| 2024-11-07 | 4.340 | 4.480 | 4.310 | 4.470 | 4.470 | 15,747,285 |
| 2024-11-06 | 4.350 | 4.370 | 4.280 | 4.340 | 4.340 | 12,690,159 |
| 2024-11-05 | 4.270 | 4.340 | 4.240 | 4.340 | 4.340 | 10,619,102 |
| 2024-11-04 | 4.220 | 4.270 | 4.210 | 4.270 | 4.270 | 7,562,914 |
| 2024-11-01 | 4.290 | 4.290 | 4.170 | 4.220 | 4.220 | 12,524,532 |
| 2024-10-31 | 4.270 | 4.330 | 4.260 | 4.290 | 4.290 | 11,862,270 |
| 2024-10-30 | 4.330 | 4.370 | 4.240 | 4.290 | 4.290 | 12,334,215 |
| 2024-10-29 | 4.500 | 4.510 | 4.300 | 4.330 | 4.330 | 10,251,812 |
| 2024-10-28 | 4.290 | 4.450 | 4.280 | 4.440 | 4.440 | 11,099,801 |
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.