Zhejiang Tianyu Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	28.000	28.600	27.800	27.960	27.758	9,518,483
2023-04-28	28.990	29.280	27.720	28.230	28.027	15,353,080
2023-04-27	24.880	28.780	24.880	28.780	28.573	18,203,730
2023-04-26	23.030	24.240	23.030	23.980	23.807	2,457,466
2023-04-25	24.000	24.180	22.680	22.930	22.765	2,741,650
2023-04-24	24.350	24.440	23.880	24.000	23.827	1,585,822
2023-04-21	25.050	25.080	24.300	24.440	24.264	1,048,619
2023-04-20	25.120	25.120	24.710	24.880	24.701	1,305,395
2023-04-19	25.190	25.450	25.020	25.060	24.879	1,523,000
2023-04-18	25.200	25.330	25.000	25.250	25.068	1,202,980
2023-04-17	24.800	25.610	24.700	25.200	25.018	2,079,017
2023-04-14	24.670	25.000	24.510	24.810	24.631	1,506,148
2023-04-13	24.510	24.800	24.210	24.670	24.492	1,445,849
2023-04-12	24.500	24.590	24.160	24.350	24.175	1,049,749
2023-04-11	24.480	24.580	24.090	24.360	24.184	1,451,679
2023-04-10	24.170	24.590	24.170	24.480	24.304	2,029,935
2023-04-07	23.670	24.250	23.500	24.170	23.996	1,897,189
2023-04-06	23.500	23.760	23.350	23.550	23.380	1,196,860
2023-04-04	23.530	23.760	23.500	23.670	23.499	1,337,648
2023-04-03	23.740	23.740	23.340	23.530	23.360	1,132,068
2023-03-31	23.660	23.800	23.320	23.600	23.430	1,015,540
2023-03-30	23.660	23.660	23.330	23.460	23.291	564,660
2023-03-29	23.990	24.080	23.320	23.480	23.311	1,732,700
2023-03-28	23.830	24.000	23.720	23.870	23.698	1,011,000
2023-03-27	23.510	24.030	23.300	23.830	23.658	1,306,380
2023-03-24	24.120	24.340	23.530	23.590	23.420	1,516,365
2023-03-23	24.230	24.230	23.760	24.050	23.877	1,503,825
2023-03-22	24.220	24.780	24.000	24.040	23.867	1,638,458
2023-03-21	23.830	24.230	23.820	24.080	23.906	1,066,701
2023-03-20	24.040	24.340	23.540	23.900	23.728	1,872,843
2023-03-17	24.710	25.000	23.820	23.990	23.817	2,065,036
2023-03-16	24.810	24.810	24.310	24.620	24.443	1,298,640
2023-03-15	24.550	25.470	24.510	24.760	24.582	1,917,991
2023-03-14	23.990	24.380	23.790	24.350	24.175	2,116,420
2023-03-13	24.550	24.730	23.750	23.870	23.698	2,422,902
2023-03-10	24.900	24.900	24.300	24.580	24.403	1,268,846
2023-03-09	24.870	25.090	24.650	24.840	24.661	949,980
2023-03-08	24.700	24.930	24.530	24.820	24.641	875,640
2023-03-07	25.290	25.680	24.720	24.730	24.552	2,037,600
2023-03-06	24.720	25.370	24.650	25.290	25.108	2,161,300
2023-03-03	24.460	24.950	24.410	24.710	24.532	1,776,653
2023-03-02	25.600	25.650	24.350	24.460	24.284	2,983,302
2023-03-01	25.720	25.870	25.400	25.450	25.267	1,081,352
2023-02-28	25.340	25.650	25.300	25.620	25.435	1,150,731
2023-02-27	25.500	25.970	25.150	25.340	25.157	1,769,323
2023-02-24	26.120	26.120	25.560	25.860	25.674	1,089,493
2023-02-23	26.180	26.200	25.830	25.980	25.793	1,291,957
2023-02-22	25.550	26.120	25.550	25.950	25.763	1,265,320
2023-02-21	25.980	26.390	25.700	25.790	25.604	2,081,307
2023-02-20	25.700	25.920	25.200	25.910	25.723	2,035,776
2023-02-17	25.540	25.880	25.400	25.720	25.535	3,623,700
2023-02-16	26.110	26.450	25.350	25.500	25.316	4,778,089
2023-02-15	26.510	26.570	26.000	26.050	25.862	2,697,339
2023-02-14	25.920	26.640	25.770	26.480	26.289	4,150,127
2023-02-13	25.560	26.100	25.480	25.860	25.674	2,431,586
2023-02-10	25.650	25.850	25.330	25.620	25.435	1,987,740
2023-02-09	25.220	25.700	25.000	25.570	25.386	2,997,080
2023-02-08	25.100	25.680	24.910	25.440	25.257	2,526,364
2023-02-07	25.010	25.260	24.870	24.990	24.810	1,941,080
2023-02-06	25.330	25.450	24.850	25.000	24.820	3,050,625

← NewerPage 15 of 21 · 1,218 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.