Zhejiang Tianyu Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	25.600	26.640	25.120	25.330	25.147	3,843,897
2023-02-02	25.150	26.030	25.080	25.880	25.693	5,792,831
2023-02-01	25.210	25.340	24.920	25.160	24.979	2,490,446
2023-01-31	25.250	25.350	24.800	25.250	25.068	3,286,520
2023-01-30	24.450	25.470	24.400	25.140	24.959	6,397,334
2023-01-20	24.550	24.680	24.230	24.450	24.274	2,152,575
2023-01-19	23.960	24.500	23.900	24.400	24.224	2,651,978
2023-01-18	24.090	24.250	23.810	24.160	23.986	2,360,405
2023-01-17	24.110	24.200	23.740	23.950	23.777	2,445,623
2023-01-16	23.810	24.400	23.810	24.060	23.887	3,770,315
2023-01-13	23.820	23.940	23.500	23.810	23.638	2,573,603
2023-01-12	23.310	23.870	23.310	23.820	23.648	2,816,132
2023-01-11	23.780	23.940	23.400	23.400	23.231	3,264,540
2023-01-10	23.500	23.810	23.330	23.780	23.609	2,789,895
2023-01-09	24.000	24.010	23.280	23.530	23.360	5,422,013
2023-01-06	24.730	24.740	24.030	24.040	23.867	5,249,971
2023-01-05	24.080	24.510	23.910	24.480	24.304	6,662,380
2023-01-04	24.030	24.200	23.810	24.180	24.006	5,679,509
2023-01-03	25.300	25.300	23.750	24.250	24.075	13,638,720
2022-12-30	24.990	25.690	24.500	25.520	25.336	11,741,940
2022-12-29	23.480	25.220	23.390	24.720	24.542	12,454,060
2022-12-28	23.350	24.450	23.230	23.660	23.489	4,408,820
2022-12-27	24.150	24.360	23.220	23.450	23.281	6,109,181
2022-12-26	24.670	24.830	23.520	24.460	24.284	8,857,582
2022-12-23	23.210	24.990	23.170	24.380	24.204	12,276,250
2022-12-22	23.150	24.300	22.700	23.500	23.331	5,396,611
2022-12-21	22.790	23.220	22.560	23.150	22.983	2,730,904
2022-12-20	23.620	23.880	22.520	22.850	22.685	5,880,610
2022-12-19	25.610	25.740	23.420	24.220	24.045	9,618,761
2022-12-16	24.010	26.130	24.010	25.920	25.733	12,648,620
2022-12-15	24.100	24.760	24.060	24.210	24.036	2,224,416
2022-12-14	25.180	25.200	24.150	24.330	24.155	4,111,146
2022-12-13	24.200	25.300	23.530	25.110	24.929	7,386,302
2022-12-12	23.410	24.540	23.330	24.300	24.125	5,117,563
2022-12-09	23.310	23.680	23.100	23.410	23.241	2,071,380
2022-12-08	23.680	23.880	23.180	23.340	23.172	2,558,641
2022-12-07	23.390	23.860	23.060	23.720	23.549	3,064,984
2022-12-06	23.470	23.640	23.170	23.290	23.122	2,693,698
2022-12-05	23.950	23.950	23.310	23.400	23.231	3,051,012
2022-12-02	23.520	23.790	23.320	23.660	23.489	2,252,200
2022-12-01	23.500	23.640	23.230	23.500	23.331	2,529,629
2022-11-30	23.500	23.560	23.040	23.260	23.092	2,152,567
2022-11-29	22.810	23.570	22.800	23.370	23.202	2,552,768
2022-11-28	23.300	23.670	22.810	22.890	22.725	2,739,693
2022-11-25	23.900	23.900	23.080	23.300	23.132	2,956,662
2022-11-24	23.650	24.180	23.650	24.010	23.837	2,344,298
2022-11-23	24.810	24.970	23.430	23.770	23.599	5,441,462
2022-11-22	26.000	26.480	24.790	24.900	24.721	5,668,524
2022-11-21	25.260	26.170	24.890	25.760	25.574	5,049,833
2022-11-18	25.570	25.900	25.010	25.430	25.247	4,821,622
2022-11-17	25.400	25.950	25.310	25.570	25.386	6,486,057
2022-11-16	25.970	26.180	25.440	25.610	25.425	8,769,254
2022-11-15	27.800	27.890	25.890	26.680	26.488	13,454,350
2022-11-14	25.610	27.290	24.970	27.060	26.865	14,005,890
2022-11-11	25.380	26.500	24.880	24.900	24.721	9,243,405
2022-11-10	26.000	26.110	24.930	25.030	24.850	7,721,625
2022-11-09	24.470	26.400	24.260	25.910	25.723	9,457,248
2022-11-08	24.200	24.560	23.810	24.480	24.304	3,373,920
2022-11-07	24.080	24.650	23.840	24.200	24.026	3,525,600
2022-11-04	23.620	24.300	23.620	24.080	23.906	2,931,655

← NewerPage 16 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.