Zhejiang Tianyu Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	17.260	17.530	16.560	17.080	16.957	2,474,780
2024-01-23	17.190	17.360	16.810	17.170	17.046	2,096,756
2024-01-22	18.230	18.440	17.090	17.190	17.066	1,762,583
2024-01-19	18.460	18.790	18.210	18.310	18.178	1,215,863
2024-01-18	18.700	18.740	17.880	18.600	18.466	2,196,543
2024-01-17	19.360	19.420	18.680	18.700	18.565	1,280,000
2024-01-16	19.500	19.510	19.100	19.300	19.161	1,523,080
2024-01-15	19.660	19.850	19.080	19.460	19.320	1,471,900
2024-01-12	19.750	20.150	19.620	19.690	19.548	1,597,600
2024-01-11	19.700	19.870	19.530	19.730	19.588	1,337,100
2024-01-10	19.600	19.910	19.270	19.790	19.647	1,617,720
2024-01-09	19.830	19.950	19.550	19.600	19.459	1,560,765
2024-01-08	20.330	20.370	19.800	19.800	19.657	2,127,380
2024-01-05	20.930	20.930	20.240	20.340	20.193	1,846,486
2024-01-04	21.120	21.250	20.740	20.940	20.789	1,444,143
2024-01-03	21.260	21.580	21.010	21.140	20.988	1,632,480
2024-01-02	21.680	21.680	20.980	21.290	21.137	2,779,840
2023-12-29	21.890	21.890	21.620	21.710	21.554	1,851,611
2023-12-28	21.960	22.130	21.720	21.820	21.663	1,765,716
2023-12-27	21.560	22.000	21.300	21.930	21.772	1,253,200
2023-12-26	21.890	22.030	21.500	21.560	21.405	980,840
2023-12-25	21.950	21.990	21.430	21.800	21.643	1,865,580
2023-12-22	21.970	22.220	21.780	21.940	21.782	1,833,881
2023-12-21	21.680	22.080	21.380	21.900	21.742	2,500,493
2023-12-20	22.140	22.330	21.520	21.680	21.524	2,423,200
2023-12-19	22.350	22.450	21.640	21.980	21.822	2,401,600
2023-12-18	22.080	23.290	22.010	22.120	21.961	3,786,903
2023-12-15	22.440	22.700	22.010	22.110	21.951	1,251,600
2023-12-14	22.650	23.120	22.430	22.440	22.278	1,738,223
2023-12-13	22.560	22.930	22.310	22.590	22.427	2,654,380
2023-12-12	22.770	22.890	22.150	22.340	22.179	3,026,540
2023-12-11	22.780	22.940	22.490	22.800	22.636	2,213,280
2023-12-08	23.410	23.600	22.850	22.890	22.725	3,171,858
2023-12-07	23.140	23.680	23.060	23.460	23.291	2,972,516
2023-12-06	22.920	23.360	22.800	23.070	22.904	1,378,980
2023-12-05	23.260	23.300	22.890	23.030	22.864	1,259,400
2023-12-04	23.380	23.480	23.000	23.250	23.082	1,286,288
2023-12-01	23.350	23.510	23.280	23.370	23.202	1,319,679
2023-11-30	23.280	23.390	23.000	23.350	23.182	1,366,793
2023-11-29	23.600	23.680	23.200	23.310	23.142	1,544,923
2023-11-28	23.500	23.650	23.070	23.560	23.390	1,351,963
2023-11-27	23.630	23.890	23.350	23.430	23.261	2,628,161
2023-11-24	23.710	23.930	23.500	23.740	23.569	2,109,320
2023-11-23	23.440	23.820	23.420	23.700	23.529	1,897,700
2023-11-22	23.840	23.990	23.500	23.500	23.331	2,220,639
2023-11-21	23.810	23.920	23.520	23.710	23.539	3,631,957
2023-11-20	22.800	24.200	22.800	24.000	23.827	5,421,805
2023-11-17	22.630	22.820	22.380	22.710	22.546	1,376,606
2023-11-16	22.790	22.790	22.420	22.510	22.348	1,300,200
2023-11-15	22.800	22.970	22.600	22.730	22.566	1,318,080
2023-11-14	22.810	22.880	22.500	22.730	22.566	1,527,960
2023-11-13	22.890	22.990	22.570	22.690	22.526	1,333,465
2023-11-10	22.550	22.930	22.400	22.730	22.566	1,121,460
2023-11-09	22.900	23.140	22.630	22.660	22.497	1,119,640
2023-11-08	22.950	23.150	22.770	22.880	22.715	1,299,600
2023-11-07	23.090	23.090	22.750	22.760	22.596	1,186,100
2023-11-06	22.490	23.050	22.490	22.930	22.765	1,615,699
2023-11-03	22.460	22.720	22.350	22.460	22.298	1,351,720
2023-11-02	22.560	22.790	22.240	22.550	22.387	1,615,990
2023-11-01	22.830	22.990	22.150	22.580	22.417	1,938,180

← NewerPage 12 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-02	0.0500 CNY
2025-06-06	0.0500 CNY
2024-06-06	0.0500 CNY
2022-06-13	0.1000 CNY
2021-06-18	0.5000 CNY
2020-06-24	0.5000 CNY
2019-05-24	0.1500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.