Teyi Pharmaceutical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	14.700	15.300	14.490	15.220	6.786	19,989,648
2022-02-08	14.880	15.090	14.590	14.700	6.555	18,470,256
2022-02-07	15.160	15.190	14.580	14.890	6.639	10,765,104
2022-01-28	14.740	14.990	14.200	14.800	6.599	10,219,865
2022-01-27	15.180	15.370	14.470	14.520	6.474	10,883,488
2022-01-26	14.910	15.290	14.800	14.960	6.671	9,088,731
2022-01-25	15.890	15.980	14.850	14.880	6.635	15,050,785
2022-01-24	16.150	16.150	15.410	15.800	7.045	19,005,728
2022-01-21	16.310	16.600	15.930	16.130	7.192	20,826,372
2022-01-20	16.930	17.660	16.400	16.530	7.371	24,815,889
2022-01-19	17.140	17.650	16.760	17.010	7.585	26,901,482
2022-01-18	18.450	18.460	17.040	17.450	7.781	32,955,408
2022-01-17	18.740	19.550	18.160	18.920	8.436	43,495,483
2022-01-14	17.230	19.580	17.230	19.000	8.472	52,828,848
2022-01-13	17.990	18.930	17.630	17.960	8.008	46,395,095
2022-01-12	17.980	18.200	17.400	17.750	7.915	33,612,976
2022-01-11	17.810	18.700	17.080	18.000	8.026	55,059,095
2022-01-10	15.760	17.530	15.760	17.530	7.816	39,840,088
2022-01-07	16.850	16.860	15.740	15.940	7.108	38,168,585
2022-01-06	16.250	17.230	15.960	16.910	7.540	32,167,261
2022-01-05	17.520	17.580	16.250	16.250	7.246	31,391,336
2022-01-04	17.610	18.750	17.150	18.050	8.048	45,038,171
2021-12-31	16.260	17.660	16.220	17.120	7.634	46,737,399
2021-12-30	15.820	16.350	15.390	16.210	7.228	33,407,406
2021-12-29	15.810	16.680	15.770	15.820	7.054	37,537,708
2021-12-28	17.710	17.990	16.000	16.240	7.241	52,968,137
2021-12-27	16.570	17.690	16.310	17.690	7.888	40,138,871
2021-12-24	16.290	16.980	15.840	16.080	7.170	33,099,376
2021-12-23	16.240	16.950	16.180	16.520	7.366	40,177,491
2021-12-22	15.410	16.420	15.110	15.980	7.125	41,467,153
2021-12-21	15.200	15.420	14.910	15.350	6.844	26,014,660
2021-12-20	14.570	16.000	14.570	15.600	6.956	50,588,227
2021-12-17	14.190	14.790	13.930	14.600	6.510	27,199,553
2021-12-16	14.100	14.260	14.050	14.170	6.318	9,731,841
2021-12-15	14.390	14.640	14.050	14.060	6.269	13,450,609
2021-12-14	14.190	14.450	14.090	14.270	6.363	13,045,760
2021-12-13	14.230	14.400	14.170	14.200	6.332	13,536,544
2021-12-10	14.600	14.990	14.300	14.310	6.381	25,618,042
2021-12-09	13.940	15.300	13.830	14.870	6.630	38,366,860
2021-12-08	13.900	13.930	13.640	13.920	6.207	9,937,186
2021-12-07	13.700	13.840	13.560	13.820	6.162	10,719,073
2021-12-06	14.200	14.230	13.600	13.680	6.100	14,841,866
2021-12-03	14.240	14.290	13.910	14.140	6.305	13,716,301
2021-12-02	14.300	14.370	13.990	14.030	6.256	16,678,457
2021-12-01	14.530	14.530	14.250	14.290	6.372	17,162,967
2021-11-30	14.550	14.720	14.270	14.340	6.394	23,583,119
2021-11-29	14.390	15.300	14.280	14.510	6.470	27,884,390
2021-11-26	15.000	15.300	14.470	14.650	6.532	35,268,647
2021-11-25	15.010	15.970	14.810	14.910	6.648	46,494,839
2021-11-24	14.700	15.600	14.370	15.030	6.702	45,992,511
2021-11-23	14.270	14.990	14.080	14.880	6.635	48,362,807
2021-11-22	14.100	14.420	13.910	14.360	6.403	40,201,981
2021-11-19	14.430	14.680	13.890	14.190	6.327	60,645,828
2021-11-18	16.490	16.500	14.950	14.950	6.666	46,174,730
2021-11-17	15.400	16.610	14.310	16.610	7.406	91,437,921
2021-11-16	14.570	15.100	14.500	15.100	6.733	41,715,142
2021-11-15	12.530	13.730	12.490	13.730	6.122	31,954,820
2021-11-12	12.260	12.500	12.260	12.480	5.565	5,829,780
2021-11-11	12.310	12.390	12.230	12.320	5.493	4,968,670
2021-11-10	12.200	12.400	12.070	12.320	5.493	6,084,810

← NewerPage 20 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.