Zhejiang Tianyu Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	36.910	37.490	36.330	36.360	36.000	1,699,830
2022-05-10	35.390	37.850	34.970	36.910	36.545	2,950,394
2022-05-09	34.490	36.160	34.000	35.900	35.545	2,943,830
2022-05-06	31.340	34.600	31.300	34.600	34.258	2,886,426
2022-05-05	31.640	32.940	30.880	32.210	31.891	2,528,186
2022-04-29	30.290	31.740	29.850	31.640	31.327	2,658,011
2022-04-28	30.060	30.420	29.120	30.150	29.852	1,863,826
2022-04-27	29.420	30.580	27.880	30.390	30.089	4,297,729
2022-04-26	29.800	31.400	29.240	29.620	29.327	3,461,032
2022-04-25	32.320	32.330	29.500	29.770	29.475	2,914,279
2022-04-22	34.180	34.180	31.610	32.000	31.683	4,783,331
2022-04-21	34.190	35.670	33.510	33.990	33.654	1,510,987
2022-04-20	36.220	36.710	34.520	34.680	34.337	1,512,711
2022-04-19	35.550	36.610	35.110	36.190	35.832	1,465,560
2022-04-18	35.500	36.460	34.290	35.700	35.347	1,330,703
2022-04-15	36.910	37.510	35.280	35.500	35.149	3,038,602
2022-04-14	38.660	39.090	36.900	37.310	36.941	2,014,295
2022-04-13	41.670	41.670	38.100	38.300	37.921	2,277,831
2022-04-12	41.200	42.030	40.650	41.670	41.258	819,058
2022-04-11	42.500	42.590	41.000	41.250	40.842	989,403
2022-04-08	44.190	44.200	41.380	42.470	42.050	2,611,972
2022-04-07	45.320	45.660	43.470	44.260	43.822	1,327,976
2022-04-06	45.990	46.320	44.800	45.870	45.416	974,054
2022-04-01	46.890	47.150	45.050	45.520	45.069	1,637,433
2022-03-31	46.330	48.210	46.130	46.610	46.149	1,872,503
2022-03-30	47.620	47.750	46.050	46.500	46.040	1,869,184
2022-03-29	48.270	48.790	46.310	47.470	47.000	1,913,171
2022-03-28	49.200	49.850	47.870	48.310	47.832	1,563,755
2022-03-25	49.060	50.440	48.410	48.500	48.020	2,147,893
2022-03-24	47.530	50.800	47.000	49.950	49.456	3,188,478
2022-03-23	48.830	49.440	47.510	48.140	47.663	2,535,611
2022-03-22	51.500	52.480	48.880	48.940	48.456	3,866,496
2022-03-21	49.710	51.710	48.630	51.480	50.970	4,290,268
2022-03-18	49.470	50.490	48.110	49.590	49.099	4,120,515
2022-03-17	44.490	52.600	44.200	49.520	49.030	7,517,902
2022-03-16	46.930	48.300	42.770	45.120	44.673	5,166,080
2022-03-15	48.800	52.000	46.880	46.900	46.436	4,668,983
2022-03-14	48.250	51.200	47.000	48.800	48.317	5,371,095
2022-03-11	43.810	48.250	43.330	48.060	47.584	4,210,591
2022-03-10	44.000	45.740	43.430	44.520	44.079	2,256,114
2022-03-09	45.490	45.950	41.990	43.420	42.990	2,411,276
2022-03-08	46.940	48.500	45.700	45.710	45.258	2,407,539
2022-03-07	48.160	48.160	45.500	47.730	47.258	3,235,843
2022-03-04	44.550	52.020	44.400	48.150	47.673	5,431,596
2022-03-03	44.860	45.980	44.800	44.890	44.446	1,114,836
2022-03-02	44.900	45.890	44.200	44.930	44.485	1,177,653
2022-03-01	45.100	45.350	43.810	45.070	44.624	1,550,710
2022-02-28	45.130	45.470	43.910	44.980	44.535	1,488,469
2022-02-25	42.080	45.150	42.080	44.890	44.446	2,644,291
2022-02-24	43.210	44.200	41.500	42.080	41.663	1,639,544
2022-02-23	43.260	44.300	43.200	43.570	43.139	1,428,630
2022-02-22	44.650	44.650	42.890	43.270	42.842	1,389,306
2022-02-21	45.430	46.600	44.610	44.910	44.465	1,412,914
2022-02-18	43.420	46.500	42.810	45.430	44.980	2,086,289
2022-02-17	43.640	43.800	42.750	43.500	43.069	1,152,003
2022-02-16	45.200	45.490	43.500	43.860	43.426	1,211,190
2022-02-15	42.890	45.660	42.440	45.180	44.733	1,922,382
2022-02-14	41.980	43.910	41.280	43.090	42.663	2,273,148
2022-02-11	45.490	45.490	41.520	41.980	41.564	2,167,523
2022-02-10	46.720	47.320	45.040	45.550	45.099	1,263,231

← NewerPage 19 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.