Zhejiang Tianyu Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	25.000	26.380	24.960	25.670	25.485	4,226,262
2022-08-02	26.250	26.250	24.550	25.170	24.989	4,612,463
2022-08-01	26.100	26.320	25.780	26.260	26.071	1,985,270
2022-07-29	27.110	27.130	26.050	26.070	25.882	4,880,178
2022-07-28	26.740	27.280	26.540	26.940	26.746	4,619,081
2022-07-27	26.700	27.000	26.420	26.570	26.379	3,294,162
2022-07-26	26.680	26.740	26.160	26.740	26.547	3,397,219
2022-07-25	27.000	27.270	26.620	26.650	26.458	2,852,204
2022-07-22	27.500	27.700	26.820	27.000	26.805	3,207,034
2022-07-21	27.460	27.700	27.130	27.470	27.272	3,557,350
2022-07-20	27.340	27.800	27.250	27.550	27.351	3,923,741
2022-07-19	27.100	27.540	26.970	27.290	27.093	2,730,920
2022-07-18	26.820	27.200	26.420	27.190	26.994	3,002,746
2022-07-15	26.960	27.240	26.570	26.750	26.557	2,899,688
2022-07-14	27.060	27.600	26.920	27.080	26.885	2,953,720
2022-07-13	26.890	27.270	26.710	26.920	26.726	2,528,923
2022-07-12	27.910	27.980	27.000	27.040	26.845	3,531,860
2022-07-11	27.600	28.170	27.160	27.800	27.600	4,155,776
2022-07-08	27.300	27.830	27.280	27.690	27.490	4,204,659
2022-07-07	27.410	27.600	26.760	27.280	27.083	5,085,924
2022-07-06	28.300	28.680	27.210	27.660	27.461	8,382,336
2022-07-05	30.350	30.440	28.020	28.550	28.344	14,484,360
2022-07-04	29.900	30.350	29.530	30.170	29.953	9,052,063
2022-07-01	28.780	30.180	28.760	29.850	29.635	9,242,222
2022-06-30	28.360	28.650	28.240	28.410	28.205	4,351,760
2022-06-29	28.600	28.880	28.360	28.410	28.205	4,466,954
2022-06-28	28.900	28.920	28.260	28.630	28.424	4,531,958
2022-06-27	28.700	29.130	28.590	28.780	28.573	5,082,217
2022-06-24	28.560	29.100	28.350	28.690	28.483	6,927,715
2022-06-23	28.910	28.990	28.180	28.640	28.434	7,428,714
2022-06-22	28.500	29.270	27.700	29.160	28.950	9,410,549
2022-06-21	30.900	30.900	28.280	28.460	28.255	18,199,971
2022-06-20	35.890	36.230	30.880	31.160	30.935	15,858,040
2022-06-17	35.420	36.240	35.030	35.880	35.621	2,993,847
2022-06-16	34.870	36.570	34.760	35.750	35.492	3,402,644
2022-06-15	34.690	35.670	34.380	35.000	34.748	2,698,092
2022-06-14	36.000	36.850	34.040	34.700	34.450	4,203,258
2022-06-13	36.540	36.900	35.700	36.280	36.019	2,878,853
2022-06-10	36.380	37.100	36.120	36.900	36.535	1,393,723
2022-06-09	36.540	36.950	36.110	36.390	36.030	1,617,158
2022-06-08	36.730	37.190	36.320	36.600	36.238	1,411,088
2022-06-07	37.490	37.580	36.290	36.840	36.475	1,548,763
2022-06-06	36.550	37.500	36.540	37.230	36.861	1,602,349
2022-06-02	37.030	37.200	36.010	36.560	36.198	1,960,216
2022-06-01	38.000	38.680	36.560	37.190	36.822	3,408,293
2022-05-31	37.100	40.500	36.110	38.690	38.307	5,073,830
2022-05-30	37.390	37.490	36.000	37.100	36.733	2,165,334
2022-05-27	38.700	39.490	36.110	37.770	37.396	5,254,987
2022-05-26	40.170	40.280	38.390	38.700	38.317	1,624,613
2022-05-25	39.000	40.500	38.150	39.850	39.456	2,439,739
2022-05-24	40.360	40.450	38.240	39.000	38.614	3,148,745
2022-05-23	36.370	40.940	36.360	40.900	40.495	5,297,353
2022-05-20	36.710	38.150	36.130	36.360	36.000	1,936,571
2022-05-19	35.330	36.790	34.870	36.650	36.287	1,457,192
2022-05-18	35.510	36.300	35.330	35.530	35.178	1,283,142
2022-05-17	37.020	37.120	34.860	35.690	35.337	3,959,985
2022-05-16	37.620	38.130	36.460	37.350	36.980	2,136,441
2022-05-13	38.100	38.810	37.440	37.800	37.426	1,052,571
2022-05-12	36.000	38.480	36.000	38.190	37.812	2,222,190
2022-05-11	36.910	37.490	36.330	36.360	36.000	1,699,830

← NewerPage 18 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.