Teyi Pharmaceutical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	12.630	13.100	12.610	12.610	5.907	11,839,576
2022-05-10	12.980	12.980	12.500	12.720	5.959	10,336,256
2022-05-09	13.300	13.550	13.160	13.500	6.020	12,133,127
2022-05-06	12.700	13.300	12.650	13.280	5.921	9,902,582
2022-05-05	12.960	13.200	12.700	13.120	5.850	11,080,205
2022-04-29	12.330	12.990	12.300	12.860	5.734	14,285,852
2022-04-28	12.300	12.350	11.860	11.980	5.342	7,743,960
2022-04-27	11.630	12.360	11.630	12.360	5.511	10,190,040
2022-04-26	11.730	12.020	11.420	11.800	5.262	8,982,229
2022-04-25	12.440	12.440	11.540	11.640	5.190	9,535,666
2022-04-22	12.670	12.680	12.360	12.540	5.592	7,026,272
2022-04-21	13.300	13.360	12.640	12.700	5.663	10,121,112
2022-04-20	13.600	13.850	13.130	13.250	5.908	9,141,600
2022-04-19	13.550	13.610	13.330	13.560	6.046	6,444,676
2022-04-18	13.610	13.650	13.230	13.400	5.975	7,734,160
2022-04-15	14.080	14.200	13.000	13.770	6.140	12,298,020
2022-04-14	14.050	14.400	14.050	14.240	6.349	7,989,736
2022-04-13	14.700	14.700	14.020	14.020	6.251	9,910,544
2022-04-12	14.610	14.800	14.300	14.770	6.586	9,033,444
2022-04-11	14.800	15.030	14.300	14.610	6.514	11,944,502
2022-04-08	16.050	16.100	14.830	14.870	6.630	24,186,354
2022-04-07	16.820	16.940	16.040	16.200	7.223	21,437,500
2022-04-06	16.490	16.960	16.400	16.890	7.531	24,624,375
2022-04-01	16.710	16.930	16.080	16.210	7.228	22,910,832
2022-03-31	16.880	17.870	16.790	17.080	7.616	30,948,335
2022-03-30	17.010	17.460	16.400	17.270	7.700	30,813,267
2022-03-29	16.140	16.660	15.780	16.640	7.420	19,224,754
2022-03-28	16.500	16.650	15.860	16.040	7.152	16,315,040
2022-03-25	17.010	17.130	16.300	16.400	7.313	24,177,029
2022-03-24	16.630	17.400	16.300	17.280	7.705	29,206,483
2022-03-23	16.530	17.380	16.420	16.890	7.531	31,139,954
2022-03-22	18.150	18.150	16.750	16.790	7.486	38,766,596
2022-03-21	17.100	17.970	16.850	17.940	7.999	50,057,325
2022-03-18	16.250	17.700	16.060	17.170	7.656	42,433,072
2022-03-17	15.660	16.510	15.400	16.250	7.246	30,613,143
2022-03-16	16.220	16.380	14.800	15.660	6.983	26,151,750
2022-03-15	15.880	16.300	15.700	15.940	7.108	23,730,368
2022-03-14	16.400	16.580	15.830	15.930	7.103	24,196,517
2022-03-11	15.160	16.330	15.000	16.290	7.264	28,757,294
2022-03-10	15.110	15.620	15.100	15.390	6.862	14,447,944
2022-03-09	14.750	15.020	14.020	14.840	6.617	11,466,588
2022-03-08	15.720	15.720	14.590	14.610	6.514	13,310,712
2022-03-07	15.500	15.920	15.340	15.600	6.956	13,221,573
2022-03-04	15.670	16.060	15.430	15.530	6.925	17,302,488
2022-03-03	15.610	15.850	15.340	15.660	6.983	16,496,144
2022-03-02	15.100	15.780	14.920	15.750	7.023	21,980,523
2022-03-01	15.230	15.340	15.000	15.180	6.769	11,142,545
2022-02-28	15.700	15.720	14.880	15.360	6.849	15,550,640
2022-02-25	15.150	15.780	14.970	15.530	6.925	24,064,035
2022-02-24	14.820	15.640	14.710	15.140	6.751	27,897,975
2022-02-23	14.430	14.920	14.430	14.810	6.604	12,598,825
2022-02-22	14.700	14.850	14.350	14.460	6.448	12,770,875
2022-02-21	14.520	15.000	14.400	14.880	6.635	13,445,649
2022-02-18	14.320	14.630	14.210	14.480	6.457	7,466,324
2022-02-17	14.600	14.710	14.340	14.390	6.416	10,700,678
2022-02-16	14.960	14.970	14.580	14.760	6.581	11,783,716
2022-02-15	14.500	15.210	14.190	14.980	6.679	16,635,157
2022-02-14	14.300	14.850	14.210	14.540	6.483	10,057,740
2022-02-11	15.350	15.450	14.420	14.520	6.474	21,178,780
2022-02-10	15.150	15.740	15.020	15.610	6.960	22,691,061

← NewerPage 19 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.