Tianjin Tianyao Pharmaceuticals Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 4.240 | 4.290 | 4.220 | 4.290 | 4.290 | 8,743,670 |
| 2024-10-24 | 4.170 | 4.270 | 4.160 | 4.250 | 4.250 | 9,720,006 |
| 2024-10-23 | 4.230 | 4.240 | 4.150 | 4.170 | 4.170 | 8,092,201 |
| 2024-10-22 | 4.100 | 4.230 | 4.100 | 4.210 | 4.210 | 11,583,539 |
| 2024-10-21 | 4.120 | 4.140 | 4.080 | 4.100 | 4.100 | 9,462,100 |
| 2024-10-18 | 4.110 | 4.160 | 4.030 | 4.120 | 4.120 | 10,159,700 |
| 2024-10-17 | 4.150 | 4.200 | 4.070 | 4.080 | 4.080 | 10,160,250 |
| 2024-10-16 | 4.120 | 4.170 | 4.080 | 4.140 | 4.140 | 8,174,100 |
| 2024-10-15 | 4.150 | 4.200 | 4.110 | 4.120 | 4.120 | 6,846,450 |
| 2024-10-14 | 4.140 | 4.230 | 4.100 | 4.190 | 4.190 | 7,931,100 |
| 2024-10-11 | 4.300 | 4.300 | 4.100 | 4.150 | 4.150 | 8,945,350 |
| 2024-10-10 | 4.200 | 4.350 | 4.190 | 4.280 | 4.280 | 12,510,261 |
| 2024-10-09 | 4.510 | 4.520 | 4.180 | 4.180 | 4.180 | 17,944,831 |
| 2024-10-08 | 4.820 | 4.840 | 4.400 | 4.560 | 4.560 | 26,531,658 |
| 2024-09-30 | 4.200 | 4.450 | 4.120 | 4.400 | 4.400 | 19,551,973 |
| 2024-09-27 | 4.050 | 4.120 | 4.040 | 4.100 | 4.100 | 6,029,700 |
| 2024-09-26 | 3.970 | 4.040 | 3.920 | 4.030 | 4.030 | 7,020,401 |
| 2024-09-25 | 3.910 | 4.000 | 3.910 | 3.950 | 3.950 | 8,679,450 |
| 2024-09-24 | 3.840 | 3.910 | 3.810 | 3.900 | 3.900 | 5,826,100 |
| 2024-09-23 | 3.780 | 3.850 | 3.760 | 3.830 | 3.830 | 4,279,931 |
| 2024-09-20 | 3.770 | 3.810 | 3.740 | 3.780 | 3.780 | 5,067,700 |
| 2024-09-19 | 3.680 | 3.780 | 3.680 | 3.760 | 3.760 | 4,811,400 |
| 2024-09-18 | 3.740 | 3.760 | 3.650 | 3.700 | 3.700 | 4,401,066 |
| 2024-09-13 | 3.780 | 3.800 | 3.730 | 3.750 | 3.750 | 3,690,700 |
| 2024-09-12 | 3.800 | 3.840 | 3.750 | 3.770 | 3.770 | 3,759,300 |
| 2024-09-11 | 3.820 | 3.850 | 3.780 | 3.800 | 3.800 | 4,689,036 |
| 2024-09-10 | 3.870 | 3.870 | 3.770 | 3.820 | 3.820 | 6,842,250 |
| 2024-09-09 | 3.860 | 3.920 | 3.810 | 3.840 | 3.840 | 6,552,925 |
| 2024-09-06 | 3.880 | 3.910 | 3.860 | 3.870 | 3.870 | 5,533,144 |
| 2024-09-05 | 3.830 | 3.890 | 3.820 | 3.880 | 3.880 | 5,738,300 |
| 2024-09-04 | 3.860 | 3.860 | 3.810 | 3.820 | 3.820 | 4,459,351 |
| 2024-09-03 | 3.800 | 3.880 | 3.790 | 3.840 | 3.840 | 6,212,399 |
| 2024-09-02 | 3.780 | 3.880 | 3.730 | 3.830 | 3.830 | 11,239,250 |
| 2024-08-30 | 3.780 | 3.870 | 3.750 | 3.770 | 3.770 | 11,543,701 |
| 2024-08-29 | 3.670 | 3.790 | 3.650 | 3.780 | 3.780 | 13,780,877 |
| 2024-08-28 | 3.560 | 3.630 | 3.520 | 3.590 | 3.590 | 3,244,954 |
| 2024-08-27 | 3.570 | 3.630 | 3.540 | 3.560 | 3.560 | 3,230,485 |
| 2024-08-26 | 3.550 | 3.580 | 3.490 | 3.570 | 3.570 | 3,883,035 |
| 2024-08-23 | 3.610 | 3.620 | 3.530 | 3.530 | 3.530 | 3,652,862 |
| 2024-08-22 | 3.630 | 3.670 | 3.590 | 3.600 | 3.600 | 3,416,000 |
| 2024-08-21 | 3.700 | 3.710 | 3.630 | 3.660 | 3.660 | 4,028,550 |
| 2024-08-20 | 3.770 | 3.780 | 3.690 | 3.700 | 3.700 | 3,575,167 |
| 2024-08-19 | 3.800 | 3.830 | 3.770 | 3.780 | 3.780 | 3,749,200 |
| 2024-08-16 | 3.750 | 3.810 | 3.720 | 3.790 | 3.790 | 6,035,850 |
| 2024-08-15 | 3.750 | 3.800 | 3.730 | 3.740 | 3.740 | 5,259,700 |
| 2024-08-14 | 3.780 | 3.790 | 3.730 | 3.750 | 3.750 | 4,881,500 |
| 2024-08-13 | 3.800 | 3.830 | 3.740 | 3.770 | 3.770 | 6,873,394 |
| 2024-08-12 | 3.760 | 3.870 | 3.760 | 3.800 | 3.800 | 7,842,350 |
| 2024-08-09 | 3.830 | 3.850 | 3.770 | 3.770 | 3.770 | 6,463,800 |
| 2024-08-08 | 3.730 | 3.840 | 3.720 | 3.810 | 3.810 | 6,879,254 |
| 2024-08-07 | 3.730 | 3.770 | 3.690 | 3.740 | 3.740 | 5,647,500 |
| 2024-08-06 | 3.640 | 3.740 | 3.640 | 3.730 | 3.730 | 5,540,100 |
| 2024-08-05 | 3.690 | 3.730 | 3.610 | 3.640 | 3.640 | 9,172,997 |
| 2024-08-02 | 3.630 | 3.840 | 3.600 | 3.690 | 3.690 | 10,336,898 |
| 2024-08-01 | 3.640 | 3.690 | 3.630 | 3.640 | 3.640 | 4,972,400 |
| 2024-07-31 | 3.530 | 3.650 | 3.530 | 3.640 | 3.640 | 5,842,951 |
| 2024-07-30 | 3.520 | 3.550 | 3.500 | 3.540 | 3.540 | 4,655,600 |
| 2024-07-29 | 3.490 | 3.540 | 3.450 | 3.520 | 3.520 | 4,122,400 |
| 2024-07-26 | 3.430 | 3.490 | 3.430 | 3.490 | 3.490 | 3,476,900 |
| 2024-07-25 | 3.420 | 3.470 | 3.380 | 3.430 | 3.430 | 2,470,700 |
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.