Teyi Pharmaceutical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	12.430	12.580	12.360	12.550	5.879	3,702,636
2022-08-03	12.390	12.700	12.390	12.420	5.818	5,145,980
2022-08-02	13.000	13.000	12.310	12.450	5.832	8,944,865
2022-08-01	13.180	13.290	12.840	13.000	6.090	8,641,438
2022-07-29	13.350	13.380	13.150	13.180	6.174	6,641,328
2022-07-28	13.370	13.450	13.330	13.340	6.249	5,250,197
2022-07-27	13.420	13.530	13.300	13.340	6.249	6,132,150
2022-07-26	13.550	13.550	13.240	13.420	6.286	6,430,593
2022-07-25	13.530	13.650	13.470	13.550	6.347	5,009,956
2022-07-22	13.710	13.820	13.390	13.500	6.324	7,582,456
2022-07-21	14.000	14.060	13.720	13.750	6.441	8,771,784
2022-07-20	13.930	14.140	13.850	13.970	6.544	8,685,692
2022-07-19	13.850	13.960	13.690	13.880	6.502	6,199,236
2022-07-18	13.670	13.850	13.630	13.830	6.479	6,144,992
2022-07-15	13.880	13.970	13.600	13.670	6.404	6,790,616
2022-07-14	13.850	14.030	13.740	13.950	6.535	5,871,566
2022-07-13	13.710	13.850	13.510	13.840	6.483	6,052,295
2022-07-12	14.440	14.530	13.770	13.780	6.455	13,237,491
2022-07-11	14.090	14.560	14.020	14.390	6.741	15,112,972
2022-07-08	14.070	14.280	14.060	14.090	6.600	7,899,776
2022-07-07	14.120	14.190	13.950	14.050	6.582	7,711,231
2022-07-06	14.340	14.340	14.010	14.100	6.605	10,495,752
2022-07-05	14.640	14.730	14.090	14.270	6.685	19,153,333
2022-07-04	14.550	14.710	14.340	14.640	6.858	18,029,099
2022-07-01	14.900	15.150	14.500	14.550	6.816	17,690,505
2022-06-30	14.520	14.930	14.480	14.790	6.928	24,807,135
2022-06-29	14.330	14.680	14.290	14.440	6.764	23,001,762
2022-06-28	14.190	14.420	14.030	14.330	6.713	11,878,613
2022-06-27	14.350	14.670	14.150	14.230	6.666	13,876,019
2022-06-24	14.300	14.400	14.080	14.240	6.671	12,835,591
2022-06-23	14.200	14.380	14.020	14.260	6.680	14,651,339
2022-06-22	14.190	14.650	14.090	14.280	6.689	15,557,892
2022-06-21	14.480	14.580	14.000	14.150	6.629	15,130,416
2022-06-20	14.220	14.540	14.120	14.490	6.788	13,671,588
2022-06-17	14.650	14.650	13.810	14.410	6.750	20,631,940
2022-06-16	14.100	14.760	13.900	14.660	6.867	23,471,588
2022-06-15	14.300	14.560	14.080	14.080	6.596	13,412,619
2022-06-14	14.300	14.510	13.690	14.360	6.727	20,893,958
2022-06-13	14.800	15.180	14.190	14.330	6.713	25,859,101
2022-06-10	14.120	15.200	14.120	14.800	6.933	33,506,235
2022-06-09	14.360	15.690	14.300	14.340	6.717	47,801,630
2022-06-08	13.610	14.340	13.460	14.290	6.694	36,308,608
2022-06-07	13.010	13.820	13.010	13.660	6.399	27,214,012
2022-06-06	12.700	13.240	12.700	13.050	6.113	18,405,775
2022-06-02	13.130	13.180	12.500	12.660	5.931	14,755,375
2022-06-01	13.090	13.430	12.920	13.030	6.104	18,826,881
2022-05-31	13.060	13.260	12.760	13.250	6.207	10,787,587
2022-05-30	13.290	13.410	13.030	13.140	6.155	9,282,505
2022-05-27	13.490	13.640	13.210	13.310	6.235	11,702,376
2022-05-26	13.340	14.300	13.010	13.680	6.408	18,755,780
2022-05-25	13.200	13.490	13.050	13.440	6.296	12,513,424
2022-05-24	13.920	14.060	13.220	13.270	6.216	26,884,287
2022-05-23	12.900	14.120	12.870	14.120	6.614	19,973,576
2022-05-20	12.710	13.060	12.620	12.840	6.015	5,791,396
2022-05-19	12.480	12.780	12.410	12.710	5.954	5,372,556
2022-05-18	12.600	13.040	12.600	12.750	5.973	8,114,204
2022-05-17	12.750	12.890	12.420	12.600	5.902	7,865,088
2022-05-16	13.020	13.240	12.750	12.900	6.043	7,344,082
2022-05-13	13.070	13.240	12.740	12.970	6.076	8,003,893
2022-05-12	12.560	13.030	12.490	12.970	6.076	11,301,497

← NewerPage 18 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.