Teyi Pharmaceutical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	23.790	24.790	23.660	24.130	11.304	47,437,929
2023-04-28	23.960	24.310	23.390	24.160	11.318	51,930,448
2023-04-27	22.400	24.510	22.320	24.400	11.430	71,872,167
2023-04-26	21.390	23.100	21.300	22.920	10.737	51,346,535
2023-04-25	22.600	22.620	21.100	21.280	9.968	37,772,543
2023-04-24	22.480	23.430	22.340	23.100	10.821	59,875,126
2023-04-21	21.080	22.800	21.010	22.250	10.423	51,128,197
2023-04-20	21.450	21.450	21.050	21.180	9.922	14,624,728
2023-04-19	21.960	22.000	21.360	21.440	10.043	17,892,644
2023-04-18	22.060	22.270	21.640	21.880	10.250	16,759,324
2023-04-17	22.090	22.100	21.650	22.020	10.315	15,321,155
2023-04-14	22.060	22.520	22.010	22.120	10.362	18,255,459
2023-04-13	22.080	22.430	21.620	22.040	10.324	20,783,067
2023-04-12	22.160	22.510	21.970	22.220	10.409	17,736,455
2023-04-11	22.180	22.390	21.880	22.140	10.371	17,486,010
2023-04-10	22.710	22.710	21.850	22.020	10.315	24,752,252
2023-04-07	23.100	23.110	22.560	22.710	10.638	28,878,383
2023-04-06	22.440	23.300	22.400	23.060	10.802	47,050,276
2023-04-04	22.240	23.050	22.190	22.440	10.512	34,584,713
2023-04-03	22.190	22.490	21.950	22.450	10.517	29,344,679
2023-03-31	21.240	22.840	21.230	22.390	10.488	47,374,334
2023-03-30	21.770	21.770	21.200	21.230	9.945	24,301,985
2023-03-29	22.600	22.600	21.750	21.880	10.250	26,705,709
2023-03-28	22.280	22.730	22.150	22.550	10.563	29,945,585
2023-03-27	22.030	22.590	21.730	22.380	10.484	28,556,713
2023-03-24	22.900	23.130	22.250	22.290	10.442	28,652,036
2023-03-23	22.880	23.230	22.620	22.790	10.676	33,665,108
2023-03-22	23.650	23.830	22.810	23.060	10.802	57,323,373
2023-03-21	21.380	22.310	21.380	22.120	10.362	31,034,248
2023-03-20	22.320	22.320	21.500	21.570	10.104	32,312,330
2023-03-17	23.120	23.180	22.250	22.450	10.517	43,351,376
2023-03-16	24.060	24.220	22.960	23.000	10.774	48,116,939
2023-03-15	23.900	25.100	23.900	24.390	11.425	41,358,769
2023-03-14	26.100	26.700	23.900	24.250	11.360	55,057,734
2023-03-13	26.000	27.300	25.600	26.270	12.306	50,637,482
2023-03-10	26.000	27.250	25.200	26.720	12.517	62,215,392
2023-03-09	25.820	26.960	25.810	26.500	12.414	58,356,401
2023-03-08	24.750	25.690	24.720	25.510	11.950	32,232,205
2023-03-07	26.200	26.940	25.000	25.320	11.861	52,680,074
2023-03-06	26.170	27.170	25.960	26.290	12.315	49,107,964
2023-03-03	26.790	27.330	26.490	26.600	12.461	55,485,890
2023-03-02	27.170	27.490	26.680	26.800	12.554	67,279,765
2023-03-01	27.550	29.600	26.530	27.860	13.051	131,772,215
2023-02-28	24.500	27.390	24.060	27.390	12.831	97,110,814
2023-02-27	24.400	25.400	24.330	24.900	11.664	62,196,186
2023-02-24	24.210	24.250	23.590	23.890	11.191	36,009,621
2023-02-23	24.750	25.160	24.110	24.330	11.397	64,274,436
2023-02-22	24.800	26.620	24.660	25.520	11.955	86,761,859
2023-02-21	25.140	25.760	24.660	25.050	11.734	73,659,706
2023-02-20	26.640	27.400	24.590	26.000	12.180	123,222,024
2023-02-17	24.000	25.650	22.970	25.650	12.016	100,611,995
2023-02-16	21.100	23.320	21.050	23.320	10.924	99,582,841
2023-02-15	21.700	22.080	21.150	21.200	9.931	37,758,129
2023-02-14	21.400	21.800	21.150	21.660	10.146	30,202,572
2023-02-13	20.660	21.470	20.600	21.400	10.025	26,943,663
2023-02-10	20.990	21.130	20.520	20.660	9.678	13,731,518
2023-02-09	21.030	21.040	20.710	20.980	9.828	11,773,449
2023-02-08	21.050	21.160	20.970	21.020	9.847	9,837,445
2023-02-07	21.240	21.400	20.710	21.010	9.842	16,982,547
2023-02-06	21.280	21.530	21.190	21.240	9.950	10,905,690

← NewerPage 15 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.