Tibet Rhodiola Pharmaceutical Holding Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	34.923	37.208	34.239	37.200	37.200	6,995,933
2023-10-26	34.631	35.900	34.539	35.762	35.762	4,227,723
2023-10-25	35.131	35.369	34.639	34.769	34.769	2,386,724
2023-10-24	34.323	35.577	34.008	35.131	35.131	2,747,665
2023-10-23	34.392	34.539	33.815	34.108	34.108	2,669,212
2023-10-20	34.885	35.239	34.462	34.523	34.523	2,633,165
2023-10-19	36.215	36.231	35.254	35.308	35.308	2,721,882
2023-10-18	37.223	37.292	36.308	36.323	36.323	3,082,411
2023-10-17	37.677	37.731	36.677	37.339	37.339	3,606,981
2023-10-16	38.454	38.939	37.431	37.746	37.746	4,139,335
2023-10-13	37.862	38.746	37.731	38.439	38.439	3,575,158
2023-10-12	38.223	38.646	37.862	38.108	38.108	2,354,907
2023-10-11	37.808	38.692	37.731	38.100	38.100	3,225,969
2023-10-10	38.523	38.654	37.631	37.808	37.808	2,859,164
2023-10-09	38.685	38.685	37.885	38.585	38.585	3,317,233
2023-09-28	38.885	39.408	38.500	38.708	38.708	3,873,970
2023-09-27	37.708	38.846	37.500	38.700	38.700	4,721,532
2023-09-26	37.731	37.931	37.539	37.608	37.608	2,699,411
2023-09-25	38.469	38.908	38.239	38.700	38.700	3,723,155
2023-09-22	37.915	38.662	37.546	38.585	38.585	2,827,700
2023-09-21	38.977	38.977	37.769	37.946	37.946	2,981,037
2023-09-20	39.192	39.615	38.977	38.977	38.977	2,278,640
2023-09-19	39.592	39.639	38.869	39.154	39.154	3,193,093
2023-09-18	38.808	39.646	38.639	39.462	39.462	4,997,587
2023-09-15	38.215	38.785	37.992	38.623	38.623	3,706,777
2023-09-14	38.200	38.615	37.615	38.200	38.200	2,709,460
2023-09-13	38.500	38.777	37.646	38.131	38.131	2,916,212
2023-09-12	38.039	38.969	37.969	38.700	38.700	4,316,011
2023-09-11	36.977	38.154	36.846	38.054	38.054	4,522,554
2023-09-08	36.669	37.269	36.500	36.977	36.977	2,504,074
2023-09-07	38.115	38.115	36.862	36.900	36.900	4,208,395
2023-09-06	38.615	38.669	38.077	38.146	38.146	2,812,426
2023-09-05	38.846	38.846	38.423	38.677	38.677	2,756,526
2023-09-04	38.623	38.831	38.131	38.685	38.685	3,381,437
2023-09-01	38.477	39.023	38.477	38.608	38.608	2,805,693
2023-08-31	38.846	38.846	38.415	38.708	38.708	2,592,857
2023-08-30	39.077	39.192	38.439	38.892	38.892	4,604,628
2023-08-29	38.231	39.408	38.192	39.162	39.162	4,994,059
2023-08-28	41.031	41.062	38.485	38.700	38.700	7,803,058
2023-08-25	37.500	38.808	37.431	38.500	38.500	8,650,215
2023-08-24	36.808	37.446	36.777	37.131	37.131	3,039,598
2023-08-23	37.046	37.515	36.631	36.923	36.923	2,168,920
2023-08-22	37.039	37.292	36.169	37.246	37.246	3,505,275
2023-08-21	37.308	37.639	37.000	37.000	37.000	2,153,448
2023-08-18	38.077	38.346	37.215	37.246	37.246	5,046,054
2023-08-17	37.692	38.277	37.539	38.223	38.223	3,124,067
2023-08-16	38.162	38.539	37.854	37.915	37.915	3,626,110
2023-08-15	38.154	38.577	37.769	38.223	38.223	3,359,246
2023-08-14	37.692	38.269	37.331	38.154	38.154	3,233,220
2023-08-11	37.700	38.446	37.700	37.839	37.839	4,079,033
2023-08-10	37.808	38.069	37.615	37.839	37.839	2,615,529
2023-08-09	38.077	38.231	37.692	38.000	38.000	3,206,703
2023-08-08	37.685	38.423	37.469	38.115	38.115	4,847,412
2023-08-07	39.546	39.731	37.454	37.739	37.739	8,282,714
2023-08-04	39.769	39.977	39.577	39.839	39.839	2,346,076
2023-08-03	39.615	40.123	39.369	39.854	39.854	3,227,562
2023-08-02	40.000	40.085	39.615	39.746	39.746	3,029,499
2023-08-01	40.746	40.792	39.800	40.000	40.000	5,748,622
2023-07-31	42.154	42.292	40.031	40.577	40.577	7,646,498
2023-07-28	41.292	42.108	41.231	42.015	42.015	2,717,650

← NewerPage 13 of 21 · 1,213 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.