Tibet Rhodiola Pharmaceutical Holding Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	36.915	37.069	36.269	36.523	36.523	4,404,515
2024-04-23	36.385	36.985	36.023	36.731	36.731	4,289,454
2024-04-22	35.769	37.308	35.539	36.485	36.485	6,145,347
2024-04-19	35.308	35.654	35.008	35.600	35.600	3,163,940
2024-04-18	35.169	35.985	35.000	35.485	35.485	4,565,021
2024-04-17	34.846	35.285	34.077	35.239	35.239	4,562,754
2024-04-16	34.169	35.385	33.869	34.646	34.646	5,582,725
2024-04-15	33.515	34.569	33.515	34.223	34.223	3,325,790
2024-04-12	33.846	34.092	33.539	33.639	33.639	1,929,590
2024-04-11	33.992	34.539	33.777	33.977	33.977	2,155,272
2024-04-10	34.723	34.908	33.762	34.046	34.046	2,533,830
2024-04-09	33.839	34.692	33.639	34.539	34.539	3,070,631
2024-04-08	35.069	35.069	33.577	33.823	33.823	4,749,971
2024-04-03	34.539	35.508	34.539	35.069	35.069	3,227,221
2024-04-02	35.208	35.300	34.646	34.839	34.839	2,389,556
2024-04-01	33.946	35.385	33.892	35.285	35.285	5,391,894
2024-03-29	34.239	34.454	33.462	33.992	33.992	2,621,019
2024-03-28	34.308	34.839	34.085	34.439	34.439	4,649,825
2024-03-27	36.385	36.400	34.615	34.654	34.654	6,135,165
2024-03-26	34.000	36.492	33.985	36.292	36.292	5,827,621
2024-03-25	33.923	34.908	33.885	34.254	34.254	3,512,987
2024-03-22	35.085	35.239	34.000	34.277	34.277	3,226,470
2024-03-21	35.500	35.592	35.154	35.223	35.223	1,996,690
2024-03-20	35.446	35.639	35.177	35.623	35.623	1,995,806
2024-03-19	35.808	35.915	35.485	35.569	35.569	2,234,573
2024-03-18	35.846	35.992	35.400	35.923	35.923	2,697,165
2024-03-15	35.569	36.262	35.385	35.800	35.800	2,860,397
2024-03-14	36.239	36.831	35.685	35.985	35.985	3,672,371
2024-03-13	36.000	36.223	35.500	36.031	36.031	3,716,820
2024-03-12	35.023	36.508	35.015	35.977	35.977	6,555,721
2024-03-11	34.554	35.115	34.462	35.000	35.000	3,370,380
2024-03-08	34.269	34.692	34.192	34.554	34.554	1,949,507
2024-03-07	34.823	34.962	34.192	34.192	34.192	2,738,440
2024-03-06	34.962	35.223	34.462	34.900	34.900	2,735,720
2024-03-05	35.369	35.392	34.846	35.269	35.269	3,095,738
2024-03-04	34.746	35.685	34.423	35.677	35.677	5,234,473
2024-03-01	34.808	34.946	34.415	34.746	34.746	3,005,260
2024-02-29	33.946	34.885	33.785	34.846	34.846	4,051,886
2024-02-28	35.008	35.985	34.192	34.208	34.208	5,624,312
2024-02-27	34.515	34.992	34.231	34.992	34.992	3,718,432
2024-02-26	34.292	34.915	34.139	34.515	34.515	3,466,520
2024-02-23	34.769	34.769	34.085	34.523	34.523	3,295,948
2024-02-22	34.231	34.677	34.077	34.631	34.631	3,632,409
2024-02-21	33.985	35.223	33.731	34.285	34.285	4,851,996
2024-02-20	33.685	34.300	33.154	34.146	34.146	4,195,601
2024-02-19	33.846	34.454	33.246	33.754	33.754	4,414,434
2024-02-08	33.323	34.754	33.162	33.746	33.746	6,127,694
2024-02-07	32.723	34.262	32.692	33.631	33.631	8,038,654
2024-02-06	28.454	31.546	28.146	31.546	31.546	5,291,210
2024-02-05	28.708	29.469	26.954	28.677	28.677	4,878,632
2024-02-02	30.400	30.746	28.077	29.177	29.177	3,890,291
2024-02-01	30.092	31.146	30.000	30.531	30.531	2,578,945
2024-01-31	31.792	32.085	30.215	30.300	30.300	3,291,817
2024-01-30	32.539	33.008	31.785	31.808	31.808	2,502,466
2024-01-29	32.615	33.262	32.592	32.831	32.831	2,894,940
2024-01-26	33.077	33.569	32.585	32.623	32.623	2,582,645
2024-01-25	32.215	33.315	32.139	33.254	33.254	2,976,461
2024-01-24	32.369	32.915	31.346	32.377	32.377	2,768,383
2024-01-23	31.692	32.562	31.431	32.362	32.362	2,976,924
2024-01-22	34.615	34.615	31.523	31.746	31.746	6,495,430

← NewerPage 11 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.