Tibet Rhodiola Pharmaceutical Holding Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	45.062	47.539	45.062	46.669	46.669	7,520,055
2023-04-26	46.200	46.323	44.677	45.054	45.054	5,353,622
2023-04-25	46.854	47.192	45.192	45.923	45.923	6,442,884
2023-04-24	47.369	48.031	46.369	46.846	46.846	5,785,326
2023-04-21	47.008	48.362	46.169	47.423	47.423	5,936,570
2023-04-20	47.946	48.439	46.692	47.308	47.308	5,078,212
2023-04-19	47.792	48.585	47.308	48.000	48.000	5,091,349
2023-04-18	48.054	48.908	47.062	47.785	47.785	5,381,698
2023-04-17	48.846	48.846	47.331	48.046	48.046	6,287,022
2023-04-14	48.769	51.154	48.000	49.292	48.546	10,337,172
2023-04-13	49.108	49.423	48.131	48.554	47.819	9,714,845
2023-04-12	47.692	50.146	46.192	49.115	48.372	20,188,173
2023-04-11	44.723	46.123	44.623	46.123	45.425	13,953,026
2023-04-10	42.077	42.462	41.315	41.931	41.296	5,106,800
2023-04-07	43.815	43.815	41.985	42.585	41.940	6,446,319
2023-04-06	43.139	45.000	42.546	43.969	43.304	8,532,110
2023-04-04	40.192	43.523	40.192	43.185	42.531	9,300,309
2023-04-03	40.246	41.292	40.000	40.346	39.736	8,456,858
2023-03-31	41.169	42.300	40.692	40.777	40.160	7,571,466
2023-03-30	41.331	41.754	40.469	41.462	40.834	6,225,375
2023-03-29	39.046	42.662	38.677	41.277	40.652	12,817,998
2023-03-28	37.846	39.569	37.177	39.077	38.486	8,845,799
2023-03-27	38.408	38.692	37.631	37.769	37.198	5,303,762
2023-03-24	39.515	40.285	38.039	38.246	37.667	7,232,994
2023-03-23	40.131	40.308	38.639	39.315	38.720	8,216,403
2023-03-22	40.885	41.692	39.923	40.139	39.531	5,751,556
2023-03-21	40.854	41.600	40.554	40.892	40.273	5,072,559
2023-03-20	41.777	42.215	39.762	40.931	40.311	11,134,366
2023-03-17	45.431	45.539	42.123	42.377	41.736	10,788,798
2023-03-16	44.539	46.108	43.846	45.423	44.736	7,310,386
2023-03-15	44.862	45.615	44.092	44.777	44.099	6,287,391
2023-03-14	46.385	46.385	43.577	44.362	43.690	10,722,995
2023-03-13	42.192	46.754	40.915	46.492	45.789	15,432,986
2023-03-10	42.392	43.077	42.062	42.523	41.880	6,297,852
2023-03-09	41.954	42.462	41.792	42.385	41.743	4,917,889
2023-03-08	41.254	42.692	40.923	42.292	41.652	5,515,932
2023-03-07	41.862	42.554	41.231	41.362	40.736	6,258,345
2023-03-06	42.200	42.685	40.685	41.923	41.289	7,868,932
2023-03-03	40.746	42.685	40.446	42.215	41.577	11,043,750
2023-03-02	40.462	41.369	39.808	40.808	40.190	6,635,814
2023-03-01	40.700	41.108	39.769	40.469	39.857	7,150,546
2023-02-28	39.846	41.423	39.692	40.754	40.137	10,076,290
2023-02-27	41.054	42.215	39.562	39.600	39.001	10,127,048
2023-02-24	39.477	41.308	39.477	41.046	40.425	10,598,218
2023-02-23	38.969	40.508	38.331	39.692	39.092	9,923,751
2023-02-22	36.454	40.000	36.454	39.292	38.698	14,226,646
2023-02-21	35.546	37.492	35.546	36.454	35.902	11,698,254
2023-02-20	35.385	35.485	34.531	35.185	34.652	4,133,805
2023-02-17	35.139	35.423	34.615	35.139	34.607	5,345,367
2023-02-16	35.585	36.062	34.515	34.915	34.387	5,459,693
2023-02-15	35.923	36.146	35.292	35.462	34.925	4,156,244
2023-02-14	36.154	36.446	35.539	35.800	35.258	3,882,689
2023-02-13	35.723	36.315	35.431	36.008	35.463	5,293,212
2023-02-10	35.585	36.046	35.308	35.723	35.183	3,453,242
2023-02-09	35.623	36.431	35.377	35.631	35.092	5,622,901
2023-02-08	36.077	36.292	35.423	35.646	35.107	6,405,037
2023-02-07	36.908	37.115	35.846	36.192	35.645	9,266,319
2023-02-06	36.192	37.692	36.192	36.900	36.342	15,272,030
2023-02-03	37.485	37.769	35.000	35.831	35.289	19,300,803
2023-02-02	34.692	37.985	34.623	37.539	36.970	25,349,360

← NewerPage 15 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.