Teyi Pharmaceutical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	17.300	17.480	17.030	17.160	11.544	36,378,272
2023-10-31	17.020	18.220	17.020	17.500	11.772	72,905,842
2023-10-30	16.900	17.370	16.810	17.150	11.537	43,093,708
2023-10-27	16.990	17.290	16.560	17.140	11.530	53,262,378
2023-10-26	16.580	17.390	16.310	17.380	11.692	64,379,453
2023-10-25	16.800	17.090	16.410	16.850	11.335	42,762,685
2023-10-24	16.720	17.200	16.670	16.810	11.308	47,053,280
2023-10-23	17.720	18.280	16.880	17.100	11.503	83,092,886
2023-10-20	15.700	17.420	15.700	17.420	11.719	39,150,287
2023-10-19	16.630	16.730	15.770	15.840	10.656	36,005,326
2023-10-18	16.800	16.970	16.400	16.480	11.086	41,829,069
2023-10-17	17.270	17.720	16.680	16.740	11.261	58,343,450
2023-10-16	17.210	17.980	17.200	17.260	11.611	113,213,282
2023-10-13	15.820	17.180	15.770	17.180	11.557	101,505,654
2023-10-12	15.270	15.960	15.170	15.620	10.508	23,123,772
2023-10-11	14.960	15.560	14.960	15.280	10.279	17,286,423
2023-10-10	15.460	15.500	14.980	15.030	10.111	12,622,930
2023-10-09	15.400	15.550	15.130	15.470	10.407	11,580,520
2023-09-28	15.400	15.650	15.310	15.450	10.393	16,865,662
2023-09-27	15.000	15.500	14.950	15.400	10.360	21,593,535
2023-09-26	15.060	15.200	14.930	14.930	10.043	9,770,964
2023-09-25	14.900	15.350	14.830	15.120	10.171	17,034,360
2023-09-22	14.570	14.990	14.320	14.920	10.037	13,465,813
2023-09-21	15.080	15.090	14.620	14.630	9.842	13,628,410
2023-09-20	15.030	15.370	14.940	15.140	10.185	9,478,616
2023-09-19	15.180	15.410	15.030	15.070	10.138	10,758,664
2023-09-18	15.040	15.220	15.000	15.210	10.232	8,676,248
2023-09-15	15.030	15.170	14.920	15.090	10.151	9,743,148
2023-09-14	15.030	15.250	14.980	15.060	10.131	8,307,363
2023-09-13	15.300	15.300	14.920	15.090	10.151	13,337,156
2023-09-12	15.300	15.570	15.290	15.330	10.313	12,000,098
2023-09-11	15.190	15.470	15.190	15.380	10.346	11,903,057
2023-09-08	15.140	15.290	15.120	15.260	10.265	7,454,743
2023-09-07	15.410	15.440	15.130	15.130	10.178	12,702,704
2023-09-06	15.450	15.600	15.340	15.390	10.353	15,007,524
2023-09-05	15.800	16.030	15.620	15.660	10.535	15,903,134
2023-09-04	15.840	15.970	15.750	15.910	10.703	13,178,554
2023-09-01	16.000	16.070	15.730	15.840	10.656	22,042,139
2023-08-31	15.550	16.500	15.370	16.280	10.952	41,426,453
2023-08-30	15.690	15.860	15.540	15.680	10.548	15,226,355
2023-08-29	15.260	15.800	15.210	15.760	10.602	17,555,092
2023-08-28	16.420	16.500	15.500	15.550	10.460	21,503,916
2023-08-25	15.700	15.990	15.410	15.670	10.541	21,423,829
2023-08-24	15.420	15.770	15.180	15.620	10.508	17,611,580
2023-08-23	15.350	15.980	15.160	15.550	10.460	21,265,953
2023-08-22	15.390	15.580	14.950	15.400	10.360	20,472,489
2023-08-21	15.300	15.790	15.180	15.450	10.393	17,980,144
2023-08-18	16.360	16.400	15.330	15.440	10.387	32,729,464
2023-08-17	16.500	16.860	16.270	16.480	11.086	22,137,192
2023-08-16	16.800	17.080	16.500	16.500	11.100	30,852,190
2023-08-15	16.340	17.260	16.230	17.030	11.456	45,566,470
2023-08-14	16.550	16.730	16.060	16.480	11.086	29,229,565
2023-08-11	16.550	16.980	16.490	16.740	11.261	45,203,085
2023-08-10	16.500	16.740	16.330	16.510	11.106	32,989,097
2023-08-09	16.370	17.400	16.170	16.790	11.295	66,844,275
2023-08-08	15.300	16.830	15.160	16.540	11.127	54,536,973
2023-08-07	15.450	15.450	15.190	15.300	10.292	9,358,357
2023-08-04	15.500	15.650	15.330	15.510	10.434	12,082,252
2023-08-03	15.160	15.740	15.160	15.580	10.481	18,091,360
2023-08-02	15.550	15.550	15.180	15.220	10.239	16,824,767

← NewerPage 13 of 21 · 1,219 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.