Teyi Pharmaceutical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	14.000	14.210	13.510	14.210	6.657	33,019,818
2022-11-03	13.300	14.030	13.300	13.870	6.497	26,899,141
2022-11-02	13.380	14.060	13.090	13.530	6.338	36,357,984
2022-11-01	13.460	13.910	13.340	13.640	6.390	26,648,491
2022-10-31	13.040	14.100	13.030	13.740	6.436	35,915,026
2022-10-28	13.030	13.690	12.780	13.200	6.183	32,882,243
2022-10-27	13.500	13.760	13.030	13.200	6.183	48,148,707
2022-10-26	12.100	13.010	11.950	13.010	6.095	11,471,636
2022-10-25	12.130	12.430	11.670	11.830	5.542	6,578,936
2022-10-24	12.600	12.730	12.200	12.240	5.734	5,746,524
2022-10-21	12.450	12.690	12.410	12.600	5.902	5,006,820
2022-10-20	12.350	12.640	12.340	12.490	5.851	6,080,264
2022-10-19	12.540	12.620	12.310	12.400	5.809	6,164,004
2022-10-18	12.600	12.790	12.220	12.590	5.898	9,947,356
2022-10-17	12.330	12.600	12.210	12.530	5.870	9,374,338
2022-10-14	11.990	12.370	11.920	12.340	5.781	6,659,147
2022-10-13	11.580	12.120	11.300	11.990	5.617	8,084,804
2022-10-12	11.400	11.550	11.150	11.510	5.392	2,560,881
2022-10-11	11.500	11.540	11.060	11.380	5.331	3,806,514
2022-10-10	11.840	11.900	11.390	11.520	5.397	4,150,194
2022-09-30	11.400	11.800	11.330	11.660	5.462	4,457,502
2022-09-29	11.500	11.700	11.330	11.410	5.345	3,281,283
2022-09-28	11.590	11.760	11.440	11.440	5.359	4,146,184
2022-09-27	11.110	11.630	11.110	11.590	5.429	4,261,432
2022-09-26	11.370	11.400	11.080	11.090	5.195	2,282,028
2022-09-23	11.550	11.710	11.260	11.370	5.326	3,218,908
2022-09-22	11.660	11.750	11.530	11.550	5.411	1,989,166
2022-09-21	11.630	11.730	11.380	11.690	5.476	2,035,058
2022-09-20	11.620	11.750	11.620	11.690	5.476	1,853,142
2022-09-19	11.550	11.660	11.460	11.620	5.443	2,565,061
2022-09-16	11.940	11.990	11.580	11.580	5.425	4,104,436
2022-09-15	12.270	12.340	11.880	11.990	5.617	4,308,323
2022-09-14	12.200	12.300	12.020	12.280	5.752	2,462,395
2022-09-13	12.180	12.360	12.150	12.290	5.757	3,973,508
2022-09-09	12.110	12.310	12.060	12.220	5.724	3,271,994
2022-09-08	12.260	12.270	12.090	12.130	5.682	2,792,451
2022-09-07	12.290	12.290	12.170	12.240	5.734	3,165,325
2022-09-06	12.210	12.320	12.140	12.310	5.767	2,864,344
2022-09-05	12.300	12.470	12.130	12.210	5.720	4,071,947
2022-09-02	12.200	12.320	12.120	12.310	5.767	4,788,523
2022-09-01	12.090	12.280	12.060	12.100	5.668	3,883,318
2022-08-31	12.140	12.220	12.010	12.060	5.649	4,543,964
2022-08-30	12.090	12.230	12.010	12.160	5.696	3,860,643
2022-08-29	12.040	12.060	11.760	12.050	5.645	4,799,256
2022-08-26	12.390	12.480	12.000	12.030	5.635	13,731,614
2022-08-25	12.580	12.700	12.460	12.660	5.931	4,159,508
2022-08-24	12.920	12.940	12.610	12.660	5.931	4,197,144
2022-08-23	12.830	12.920	12.780	12.900	6.043	2,850,428
2022-08-22	12.790	12.920	12.630	12.900	6.043	3,766,827
2022-08-19	12.900	13.000	12.810	12.820	6.005	3,441,787
2022-08-18	13.080	13.080	12.900	12.940	6.062	4,691,212
2022-08-17	13.050	13.130	12.960	13.100	6.137	4,118,932
2022-08-16	13.090	13.100	12.960	13.040	6.109	3,373,700
2022-08-15	13.140	13.140	12.910	13.050	6.113	3,848,463
2022-08-12	13.120	13.180	13.060	13.060	6.118	4,983,096
2022-08-11	12.990	13.120	12.950	13.080	6.127	5,738,244
2022-08-10	12.850	13.000	12.820	12.930	6.057	4,205,174
2022-08-09	13.050	13.130	12.850	12.880	6.034	6,648,272
2022-08-08	12.770	13.120	12.670	13.120	6.146	8,323,931
2022-08-05	12.590	12.760	12.560	12.750	5.973	5,731,972

← NewerPage 17 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.