Zhejiang Tianyu Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	45.530	47.400	44.830	47.200	46.733	1,532,209
2022-02-08	46.340	47.100	44.810	45.790	45.337	1,496,234
2022-02-07	48.010	48.650	46.350	46.760	46.297	1,693,347
2022-01-28	46.390	48.880	45.400	47.890	47.416	2,070,769
2022-01-27	46.310	47.700	44.440	46.280	45.822	2,845,394
2022-01-26	46.920	48.590	46.510	47.030	46.564	2,077,112
2022-01-25	48.500	49.680	47.080	47.450	46.980	2,787,441
2022-01-24	46.670	49.800	45.450	48.480	48.000	3,819,352
2022-01-21	54.770	57.000	47.470	49.090	48.604	6,735,289
2022-01-20	50.000	53.100	49.500	51.400	50.891	5,813,500
2022-01-19	49.420	51.040	48.970	49.450	48.961	3,986,733
2022-01-18	56.110	56.110	49.860	51.120	50.614	7,120,986
2022-01-17	53.230	58.980	53.000	57.000	56.436	9,346,896
2022-01-14	51.770	55.030	51.500	54.060	53.525	6,059,044
2022-01-13	52.270	53.060	50.700	52.260	51.743	4,411,713
2022-01-12	50.340	52.580	48.760	51.980	51.465	4,897,447
2022-01-11	49.510	50.020	48.580	49.000	48.515	1,962,908
2022-01-10	48.530	50.220	46.500	49.500	49.010	4,838,954
2022-01-07	47.880	49.880	47.450	47.880	47.406	5,080,435
2022-01-06	47.000	49.980	47.000	48.100	47.624	6,377,670
2022-01-05	47.960	48.730	45.820	46.850	46.386	3,189,605
2022-01-04	47.950	49.300	46.730	48.790	48.307	3,590,322
2021-12-31	49.740	49.990	48.000	48.350	47.871	3,558,889
2021-12-30	48.020	50.180	46.540	49.830	49.337	6,325,811
2021-12-29	47.210	49.670	47.180	48.650	48.168	6,180,842
2021-12-28	48.030	48.980	46.580	47.980	47.505	5,062,938
2021-12-27	46.000	48.680	45.800	48.030	47.555	5,019,659
2021-12-24	45.930	47.250	44.460	46.430	45.970	5,850,587
2021-12-23	45.200	48.160	44.000	44.900	44.456	7,899,893
2021-12-22	43.430	46.720	42.680	46.100	45.644	7,331,824
2021-12-21	43.360	43.800	42.350	43.720	43.287	4,545,545
2021-12-20	42.470	44.100	42.180	43.350	42.921	6,434,776
2021-12-17	40.620	42.800	40.580	42.490	42.069	6,447,486
2021-12-16	41.000	41.160	39.560	41.000	40.594	4,354,629
2021-12-15	40.110	41.800	39.660	41.000	40.594	4,863,807
2021-12-14	40.180	40.780	39.410	40.110	39.713	4,753,515
2021-12-13	41.610	41.610	39.690	40.290	39.891	4,072,436
2021-12-10	41.770	41.840	40.560	41.040	40.634	3,966,313
2021-12-09	42.820	42.980	41.600	41.730	41.317	2,992,273
2021-12-08	42.490	42.970	41.760	42.570	42.149	2,755,133
2021-12-07	42.100	43.080	41.560	42.490	42.069	3,193,207
2021-12-06	42.040	43.670	41.410	42.020	41.604	5,858,633
2021-12-03	40.560	42.500	40.470	41.820	41.406	8,144,689
2021-12-02	42.480	42.570	40.190	40.440	40.040	7,863,483
2021-12-01	42.900	43.750	42.030	42.480	42.060	6,831,909
2021-11-30	44.650	44.800	42.210	42.900	42.475	8,086,496
2021-11-29	47.000	47.400	43.500	44.400	43.961	13,801,220
2021-11-26	48.300	49.140	47.500	47.740	47.267	3,045,996
2021-11-25	49.140	49.580	48.180	48.350	47.871	2,389,828
2021-11-24	49.000	50.120	48.030	48.900	48.416	3,756,174
2021-11-23	49.120	50.590	48.500	49.340	48.852	3,429,387
2021-11-22	50.600	51.630	49.540	49.600	49.109	4,831,425
2021-11-19	48.220	50.900	47.350	50.710	50.208	7,422,183
2021-11-18	48.600	49.560	46.290	49.000	48.515	7,266,804
2021-11-17	49.470	51.380	48.020	48.830	48.347	7,752,825
2021-11-16	46.520	50.800	46.520	49.180	48.693	9,959,365
2021-11-15	54.020	54.300	47.400	48.300	47.822	13,000,670
2021-11-12	54.000	56.800	52.570	52.960	52.436	14,494,630
2021-11-11	53.880	54.290	50.110	53.170	52.644	20,305,910
2021-11-10	44.420	51.420	44.130	51.420	50.911	20,796,939

← NewerPage 20 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.