Zhejiang Tianyu Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	23.810	24.260	23.710	23.770	23.599	3,395,803
2022-11-02	23.800	24.830	23.680	24.120	23.946	5,070,100
2022-11-01	22.850	23.950	22.700	23.870	23.698	6,477,841
2022-10-31	22.760	23.470	22.550	23.120	22.953	2,726,113
2022-10-28	23.860	24.170	22.900	22.940	22.775	5,073,544
2022-10-27	24.010	24.190	23.420	23.860	23.688	4,707,814
2022-10-26	21.790	24.930	21.720	23.910	23.738	9,153,852
2022-10-25	22.800	23.270	22.110	22.160	22.000	3,202,453
2022-10-24	23.990	24.260	22.770	23.000	22.834	3,487,700
2022-10-21	24.150	24.150	23.390	23.730	23.559	2,210,268
2022-10-20	23.930	24.360	23.670	23.900	23.728	2,281,655
2022-10-19	24.470	24.700	23.820	23.930	23.758	2,126,380
2022-10-18	23.990	24.870	23.460	24.500	24.323	3,682,868
2022-10-17	23.850	24.410	23.570	23.890	23.718	3,525,900
2022-10-14	22.990	24.150	22.950	23.850	23.678	4,109,554
2022-10-13	21.730	23.230	21.700	22.880	22.715	3,152,750
2022-10-12	21.760	21.870	20.950	21.820	21.663	2,048,184
2022-10-11	22.010	22.050	20.810	21.430	21.276	1,788,038
2022-10-10	22.740	22.930	21.510	21.690	21.534	1,772,278
2022-09-30	22.880	23.400	22.710	22.740	22.576	1,792,463
2022-09-29	22.740	23.450	22.740	23.010	22.844	2,142,002
2022-09-28	23.390	23.530	22.700	22.740	22.576	2,137,923
2022-09-27	22.040	23.270	22.030	23.240	23.073	3,042,714
2022-09-26	22.650	22.650	21.820	21.920	21.762	1,956,307
2022-09-23	22.690	22.840	22.220	22.660	22.497	1,964,221
2022-09-22	23.070	23.370	22.620	22.690	22.526	1,929,047
2022-09-21	23.190	23.330	22.690	23.110	22.943	1,756,164
2022-09-20	23.460	23.660	23.190	23.260	23.092	1,224,417
2022-09-19	23.620	23.800	22.900	23.230	23.063	1,967,757
2022-09-16	24.500	24.690	23.620	23.630	23.460	2,641,748
2022-09-15	24.870	25.370	24.260	24.500	24.323	2,564,599
2022-09-14	24.600	24.900	24.030	24.870	24.691	2,173,295
2022-09-13	25.050	25.320	24.740	24.830	24.651	1,736,475
2022-09-09	24.700	25.120	24.700	25.050	24.869	2,310,828
2022-09-08	24.850	25.200	24.620	24.760	24.582	2,282,114
2022-09-07	24.900	25.150	24.710	24.840	24.661	2,612,252
2022-09-06	23.870	25.440	23.730	25.030	24.850	5,229,815
2022-09-05	23.940	24.160	23.510	23.870	23.698	2,425,417
2022-09-02	24.350	24.650	23.800	23.940	23.767	3,492,063
2022-09-01	23.380	24.490	23.200	24.200	24.026	5,197,624
2022-08-31	23.570	24.000	23.010	23.440	23.271	6,049,711
2022-08-30	23.990	24.350	23.210	23.570	23.400	6,754,735
2022-08-29	24.880	25.280	23.800	23.900	23.728	9,133,060
2022-08-26	25.360	26.210	25.090	25.550	25.366	2,087,619
2022-08-25	25.500	25.700	25.080	25.460	25.277	2,288,147
2022-08-24	26.680	26.680	25.410	25.440	25.257	3,236,390
2022-08-23	26.770	26.810	26.300	26.350	26.160	1,668,768
2022-08-22	26.150	26.960	25.820	26.850	26.656	2,995,100
2022-08-19	26.830	27.160	26.170	26.190	26.001	2,710,933
2022-08-18	27.020	27.020	26.550	26.820	26.627	2,133,263
2022-08-17	27.150	27.200	26.800	27.020	26.825	2,181,721
2022-08-16	27.200	27.260	26.930	27.150	26.954	1,922,543
2022-08-15	27.380	27.390	26.900	27.140	26.944	2,581,013
2022-08-12	27.820	27.820	27.370	27.490	27.292	2,600,783
2022-08-11	27.000	27.790	27.000	27.700	27.500	4,814,598
2022-08-10	27.180	27.260	26.660	27.030	26.835	2,166,762
2022-08-09	27.550	27.590	26.930	27.150	26.954	2,484,529
2022-08-08	26.930	27.560	26.810	27.390	27.193	3,216,470
2022-08-05	26.560	27.080	26.400	26.990	26.795	3,605,474
2022-08-04	25.680	26.470	25.600	26.320	26.130	3,868,456

← NewerPage 17 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.