Tibet Rhodiola Pharmaceutical Holding Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	33.700	33.790	32.570	32.570	32.570	2,370,892
2024-07-22	33.690	34.150	33.480	33.740	33.740	1,742,919
2024-07-19	34.020	34.140	33.600	33.750	33.750	2,151,129
2024-07-18	33.480	34.000	33.120	33.990	33.990	2,778,307
2024-07-17	33.180	33.740	33.020	33.560	33.560	2,192,870
2024-07-16	33.190	33.310	32.920	33.180	33.180	1,256,508
2024-07-15	33.290	33.490	32.910	33.340	33.340	1,591,986
2024-07-12	33.350	33.660	33.100	33.520	33.520	2,124,476
2024-07-11	32.800	33.370	32.600	33.280	33.280	2,608,882
2024-07-10	32.010	33.010	31.800	32.350	32.350	2,381,100
2024-07-09	31.540	32.120	31.230	32.010	32.010	2,089,791
2024-07-08	32.660	32.810	31.610	31.700	31.700	2,212,000
2024-07-05	32.120	32.120	32.120	32.120	32.120	0
2024-07-04	32.850	32.890	31.960	32.120	32.120	1,779,490
2024-07-03	33.000	33.210	32.540	32.730	32.730	1,550,790
2024-07-02	33.150	33.300	32.810	33.010	33.010	1,658,720
2024-07-01	32.570	33.320	32.210	33.320	33.320	2,405,805
2024-06-28	32.220	32.930	32.210	32.580	32.580	2,210,260
2024-06-27	33.580	33.580	32.370	32.420	32.420	3,302,951
2024-06-26	33.150	33.790	32.810	33.720	33.720	2,476,956
2024-06-25	33.280	33.750	32.990	33.180	33.180	2,080,590
2024-06-24	34.210	34.250	33.280	33.430	33.430	2,988,800
2024-06-21	34.020	35.040	34.010	34.500	34.500	1,974,000
2024-06-20	34.800	35.250	34.030	34.180	34.180	3,076,552
2024-06-19	35.580	35.790	34.550	34.930	34.930	3,834,707
2024-06-18	36.210	36.680	35.600	35.760	35.760	3,805,535
2024-06-17	35.900	36.540	35.800	36.130	36.130	1,741,148
2024-06-14	36.450	36.480	35.610	36.060	36.060	2,674,996
2024-06-13	36.430	36.710	36.270	36.470	36.470	1,975,093
2024-06-12	36.290	36.850	36.270	36.490	36.490	1,882,513
2024-06-11	35.800	36.600	35.430	36.590	36.590	2,507,571
2024-06-07	36.650	36.870	35.650	35.970	35.970	3,162,821
2024-06-06	36.760	37.010	36.200	36.380	36.380	2,933,872
2024-06-05	37.100	37.560	36.760	36.790	36.790	3,075,121
2024-06-04	36.100	37.270	36.000	37.170	37.170	3,768,331
2024-06-03	36.530	36.940	36.030	36.300	36.300	2,534,482
2024-05-31	36.400	36.850	36.400	36.530	36.530	2,273,350
2024-05-30	37.100	37.100	36.310	36.430	36.430	3,233,695
2024-05-29	36.900	37.270	36.700	37.120	37.120	2,440,530
2024-05-28	37.590	37.590	36.890	36.950	36.950	2,813,262
2024-05-27	36.990	37.650	36.580	37.650	37.650	3,572,270
2024-05-24	36.920	37.350	36.800	36.890	36.890	2,598,230
2024-05-23	37.470	37.500	36.780	37.000	37.000	2,766,865
2024-05-22	37.790	37.890	37.070	37.470	37.470	2,965,470
2024-05-21	38.170	38.310	37.540	37.690	37.690	3,255,695
2024-05-20	37.610	38.500	37.580	38.090	38.090	4,917,290
2024-05-17	37.500	37.830	37.020	37.540	37.540	3,893,390
2024-05-16	37.510	37.940	37.380	37.540	37.540	3,923,136
2024-05-15	39.010	39.100	37.620	37.710	37.710	6,292,235
2024-05-14	38.510	39.700	38.500	39.150	39.150	5,420,490
2024-05-13	39.020	39.230	38.460	38.700	38.700	4,440,230
2024-05-10	39.820	40.190	39.000	39.050	39.050	5,456,705
2024-05-09	39.500	40.270	39.200	39.830	39.830	5,723,772
2024-05-08	40.060	41.100	39.450	39.650	39.650	6,998,404
2024-05-07	41.480	41.680	39.890	40.400	40.400	11,874,796
2024-05-06	37.070	40.370	37.050	40.370	40.370	9,696,301
2024-04-30	36.090	37.370	36.000	36.700	36.700	6,108,548
2024-04-29	35.392	36.923	35.077	36.600	36.600	7,624,806
2024-04-26	36.215	36.823	35.877	36.423	36.423	4,573,311
2024-04-25	36.562	36.731	35.877	36.200	36.200	3,126,890

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-04-17	0.7460 CNY
2022-04-19	0.3380 CNY
2021-04-19	0.5100 CNY
2020-04-17	1.4840 CNY
2019-04-19	0.3700 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.