Teyi Pharmaceutical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	15.580	16.000	15.280	15.840	10.656	25,099,750
2024-01-23	15.620	15.990	15.050	15.580	10.481	26,452,312
2024-01-22	17.190	17.200	15.620	15.840	10.656	39,262,801
2024-01-19	17.500	17.850	17.300	17.360	11.678	32,684,416
2024-01-18	17.000	17.710	16.810	17.680	11.893	48,224,017
2024-01-17	16.940	18.300	16.840	17.300	11.638	50,886,717
2024-01-16	17.230	17.230	16.680	16.960	11.409	25,571,151
2024-01-15	16.780	17.490	16.720	17.220	11.584	45,084,447
2024-01-12	16.580	16.860	16.510	16.520	11.113	18,113,096
2024-01-11	16.400	16.760	16.350	16.710	11.241	15,589,894
2024-01-10	16.960	17.020	16.500	16.550	11.133	18,478,437
2024-01-09	17.050	17.210	16.780	17.100	11.503	20,435,423
2024-01-08	17.470	17.560	17.000	17.050	11.470	16,922,183
2024-01-05	18.000	18.000	17.420	17.470	11.752	26,684,439
2024-01-04	17.970	18.270	17.750	18.000	12.109	27,847,814
2024-01-03	17.880	18.600	17.810	18.180	12.230	42,945,789
2024-01-02	17.800	18.210	17.750	17.990	12.102	32,589,194
2023-12-29	17.520	17.930	17.510	17.920	12.055	30,994,661
2023-12-28	17.300	17.530	16.970	17.530	11.792	27,965,828
2023-12-27	17.260	17.400	17.180	17.310	11.644	17,375,328
2023-12-26	17.650	17.710	17.220	17.280	11.624	23,549,243
2023-12-25	17.510	17.900	17.510	17.760	11.947	21,740,614
2023-12-22	18.170	18.330	17.550	17.630	11.860	35,039,517
2023-12-21	18.300	18.460	17.760	18.180	12.230	38,567,391
2023-12-20	18.190	19.130	18.130	18.680	12.566	53,591,689
2023-12-19	18.580	18.630	17.980	18.180	12.230	38,924,691
2023-12-18	18.870	19.210	18.640	18.680	12.566	33,672,290
2023-12-15	19.550	19.640	18.770	18.950	12.748	47,619,544
2023-12-14	20.420	20.730	19.610	19.640	13.212	60,392,656
2023-12-13	20.350	21.420	20.250	20.860	14.033	76,881,817
2023-12-12	20.280	20.610	20.180	20.440	13.750	46,291,012
2023-12-11	19.770	20.580	19.500	20.370	13.703	51,549,383
2023-12-08	19.990	20.810	19.860	20.070	13.501	64,169,021
2023-12-07	21.840	21.970	20.040	20.250	13.622	90,090,422
2023-12-06	22.800	23.580	22.200	22.200	14.934	87,058,424
2023-12-05	21.800	24.480	21.800	23.380	15.728	118,246,476
2023-12-04	21.340	23.550	21.030	22.320	15.015	99,428,565
2023-12-01	22.780	24.160	21.320	22.470	15.116	132,632,157
2023-11-30	20.640	22.900	19.600	22.900	15.405	109,404,598
2023-11-29	20.600	21.540	20.300	20.820	14.006	70,530,824
2023-11-28	20.500	23.070	19.750	21.380	14.382	112,529,800
2023-11-27	21.200	22.750	20.980	21.940	14.759	149,454,313
2023-11-24	18.900	20.680	18.900	20.680	13.911	118,593,176
2023-11-23	19.180	20.240	18.620	18.800	12.647	111,787,613
2023-11-22	17.380	19.180	17.100	18.400	12.378	85,040,890
2023-11-21	17.140	17.580	16.950	17.440	11.732	34,462,653
2023-11-20	17.100	17.340	17.020	17.140	11.530	21,022,380
2023-11-17	16.850	17.150	16.780	17.130	11.523	19,721,933
2023-11-16	17.150	17.190	16.880	16.900	11.369	20,105,317
2023-11-15	17.380	17.410	16.780	17.250	11.604	31,678,623
2023-11-14	17.590	17.600	17.250	17.340	11.665	29,539,416
2023-11-13	17.690	17.750	17.370	17.630	11.860	25,283,892
2023-11-10	17.320	17.840	17.120	17.700	11.907	32,800,273
2023-11-09	17.850	18.180	17.450	17.470	11.752	46,094,108
2023-11-08	17.180	18.140	17.090	18.010	12.115	68,275,491
2023-11-07	17.180	17.750	17.120	17.360	11.678	44,374,936
2023-11-06	17.050	17.330	17.050	17.260	11.611	36,999,334
2023-11-03	16.820	16.940	16.650	16.910	11.375	28,048,494
2023-11-02	17.110	17.130	16.710	16.810	11.308	31,200,915
2023-11-01	17.300	17.480	17.030	17.160	11.544	36,378,272

← NewerPage 12 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-18	0.1500 CNY
2025-07-25	0.0500 CNY
2024-04-24	0.4998 CNY
2023-05-26	0.6500 CNY
2022-05-10	0.6500 CNY
2021-06-03	0.6500 CNY
2020-04-28	0.7500 CNY
2019-03-29	0.6500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.