Teyi Pharmaceutical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	21.280	21.530	21.190	21.240	9.950	10,905,690
2023-02-03	21.580	21.750	21.130	21.290	9.973	17,106,048
2023-02-02	21.650	21.840	21.420	21.640	10.137	14,458,128
2023-02-01	21.260	21.740	21.230	21.680	10.156	22,192,098
2023-01-31	21.030	21.290	20.680	21.260	9.959	19,492,809
2023-01-30	21.100	21.350	20.960	21.040	9.856	19,325,012
2023-01-20	20.670	21.150	20.600	21.130	9.898	16,220,436
2023-01-19	20.910	21.050	20.680	20.700	9.697	16,567,684
2023-01-18	21.220	21.220	20.890	20.900	9.790	15,881,354
2023-01-17	22.090	22.090	20.920	21.050	9.861	33,820,801
2023-01-16	21.920	22.230	21.700	21.930	10.273	18,119,735
2023-01-13	22.440	22.440	21.740	21.920	10.268	24,768,841
2023-01-12	22.700	22.870	21.900	22.310	10.451	33,342,943
2023-01-11	24.000	24.220	22.790	22.970	10.760	51,258,208
2023-01-10	23.800	24.950	23.540	24.240	11.355	66,457,878
2023-01-09	23.000	23.860	23.000	23.610	11.060	43,531,905
2023-01-06	22.800	23.550	22.600	22.930	10.741	41,490,826
2023-01-05	22.700	23.420	22.300	23.020	10.784	48,315,995
2023-01-04	22.960	23.000	21.890	22.400	10.493	47,815,056
2023-01-03	23.500	23.650	22.640	23.240	10.887	52,927,916
2022-12-30	22.660	23.500	22.130	22.550	10.563	33,967,868
2022-12-29	22.350	22.890	22.350	22.520	10.549	25,267,283
2022-12-28	23.060	23.200	22.370	22.550	10.563	32,411,440
2022-12-27	24.610	24.750	22.280	22.850	10.704	56,022,270
2022-12-26	24.000	25.080	24.000	24.570	11.510	39,073,532
2022-12-23	25.800	26.500	23.860	24.470	11.463	61,248,694
2022-12-22	25.000	27.460	24.400	26.240	12.292	71,367,018
2022-12-21	25.880	26.700	24.580	24.960	11.692	44,368,045
2022-12-20	24.520	25.780	24.520	25.510	11.950	39,470,823
2022-12-19	28.010	28.360	25.200	25.200	11.805	63,312,590
2022-12-16	26.860	28.460	26.840	28.000	13.116	75,691,534
2022-12-15	25.800	27.360	25.700	26.860	12.582	58,921,253
2022-12-14	27.370	27.390	25.500	25.800	12.086	68,444,652
2022-12-13	29.280	29.800	27.480	28.310	13.262	61,826,735
2022-12-12	28.020	29.950	27.820	29.280	13.716	84,874,317
2022-12-09	28.060	29.030	27.530	27.600	12.929	69,467,437
2022-12-08	28.000	30.760	27.420	28.700	13.444	94,954,740
2022-12-07	28.210	29.700	27.240	29.200	13.679	87,315,599
2022-12-06	31.110	32.250	29.030	29.030	13.599	99,557,641
2022-12-05	32.000	32.810	29.800	32.250	15.107	99,409,865
2022-12-02	33.000	35.320	31.660	31.730	14.864	99,451,554
2022-12-01	38.500	38.500	32.550	34.650	16.232	145,742,957
2022-11-30	33.940	36.170	31.900	36.170	16.944	129,385,695
2022-11-29	30.470	32.880	29.960	32.880	15.402	85,470,033
2022-11-28	27.000	29.890	27.000	29.890	14.002	120,553,192
2022-11-25	28.140	28.650	27.170	27.170	12.728	69,750,180
2022-11-24	26.600	30.830	26.050	30.190	14.142	135,940,829
2022-11-23	29.300	29.790	28.030	28.030	13.130	18,056,219
2022-11-22	31.000	31.800	28.300	31.140	14.587	129,109,296
2022-11-21	26.800	30.420	26.600	30.420	14.250	100,719,123
2022-11-18	25.500	27.650	25.500	27.650	12.952	73,551,500
2022-11-17	22.910	25.440	22.520	25.140	11.777	115,265,935
2022-11-16	23.600	24.640	22.180	23.510	11.013	149,087,974
2022-11-15	21.980	22.400	21.600	22.400	10.493	64,767,768
2022-11-14	19.100	20.360	18.680	20.360	9.538	91,643,508
2022-11-11	21.070	21.070	17.770	18.510	8.671	130,257,711
2022-11-10	19.150	19.150	19.150	19.150	8.971	13,628,128
2022-11-09	15.690	17.410	15.680	17.410	8.156	45,115,909
2022-11-08	15.550	16.880	15.010	15.830	7.415	71,043,481
2022-11-07	14.470	15.630	14.230	15.630	7.322	55,840,888

← NewerPage 16 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.