Tibet Rhodiola Pharmaceutical Holding Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	33.339	35.292	33.254	34.531	34.008	18,736,066
2023-01-31	30.385	32.769	30.146	32.769	32.273	13,711,961
2023-01-30	29.746	30.154	29.739	29.792	29.341	3,426,746
2023-01-20	29.362	29.831	29.362	29.608	29.160	2,124,014
2023-01-19	29.085	29.600	28.885	29.392	28.948	2,131,786
2023-01-18	29.154	29.346	29.000	29.085	28.644	1,678,726
2023-01-17	29.323	29.562	28.954	29.231	28.788	2,510,268
2023-01-16	28.846	29.623	28.815	29.408	28.963	4,978,948
2023-01-13	27.915	28.377	27.831	28.308	27.879	2,025,119
2023-01-12	27.923	28.269	27.808	27.915	27.493	1,783,091
2023-01-11	28.039	28.139	27.708	27.862	27.440	1,644,566
2023-01-10	28.323	28.323	27.808	27.931	27.508	2,528,948
2023-01-09	28.092	28.369	27.962	28.215	27.788	2,575,309
2023-01-06	28.269	28.469	28.015	28.139	27.713	2,069,774
2023-01-05	28.308	28.785	28.169	28.469	28.038	2,456,248
2023-01-04	28.115	28.654	27.892	28.477	28.046	2,400,583
2023-01-03	27.369	28.277	27.369	28.123	27.698	2,682,646
2022-12-30	27.346	27.839	27.115	27.631	27.213	1,840,970
2022-12-29	27.231	27.654	27.077	27.392	26.978	1,933,922
2022-12-28	27.215	27.554	27.077	27.269	26.857	1,786,183
2022-12-27	28.092	28.146	27.015	27.315	26.902	3,045,238
2022-12-26	27.608	28.292	27.577	28.077	27.652	2,187,510
2022-12-23	27.192	27.839	27.192	27.615	27.198	1,723,192
2022-12-22	28.585	28.592	27.462	27.531	27.114	2,829,853
2022-12-21	28.623	28.877	28.108	28.308	27.879	2,502,145
2022-12-20	28.923	29.039	28.077	28.454	28.023	3,052,736
2022-12-19	30.215	30.215	28.815	28.846	28.410	4,389,927
2022-12-16	29.562	30.385	29.469	30.215	29.758	4,297,064
2022-12-15	30.077	30.600	29.639	29.777	29.326	4,027,504
2022-12-14	31.031	31.200	30.146	30.177	29.720	5,640,698
2022-12-13	31.539	31.615	30.500	31.362	30.887	6,859,264
2022-12-12	30.862	32.292	30.762	31.692	31.213	9,646,932
2022-12-09	31.377	31.692	30.677	30.754	30.288	8,155,375
2022-12-08	29.769	31.869	29.369	30.877	30.410	10,479,881
2022-12-07	29.077	29.677	28.885	29.669	29.220	4,614,733
2022-12-06	29.785	29.977	29.239	29.315	28.872	4,330,496
2022-12-05	29.523	29.962	29.077	29.777	29.326	5,123,708
2022-12-02	29.100	29.539	29.100	29.323	28.879	2,992,887
2022-12-01	29.892	30.000	28.985	29.408	28.963	5,280,928
2022-11-30	29.808	30.285	29.185	29.469	29.023	4,905,938
2022-11-29	28.985	30.146	28.985	29.808	29.357	6,026,826
2022-11-28	29.308	30.192	28.969	29.046	28.607	6,096,663
2022-11-25	30.462	30.592	28.923	29.808	29.357	7,882,187
2022-11-24	30.723	31.331	30.177	31.092	30.622	9,551,633
2022-11-23	32.523	32.908	30.346	30.754	30.288	11,597,329
2022-11-22	33.539	35.369	31.962	32.639	32.145	22,569,918
2022-11-21	30.654	33.531	29.892	33.531	33.023	19,188,712
2022-11-18	30.146	30.954	29.923	30.485	30.023	8,101,095
2022-11-17	29.362	30.500	29.323	30.231	29.773	4,799,275
2022-11-16	30.308	30.577	29.523	29.600	29.152	4,560,921
2022-11-15	29.846	30.392	29.154	30.315	29.857	6,034,951
2022-11-14	28.608	30.300	28.608	29.962	29.508	7,231,121
2022-11-11	30.000	31.208	29.231	29.392	28.948	10,564,611
2022-11-10	29.485	30.269	29.354	29.923	29.470	5,408,218
2022-11-09	29.231	30.062	29.085	29.769	29.319	4,636,639
2022-11-08	29.200	29.846	28.846	29.392	28.948	4,170,280
2022-11-07	29.562	29.577	28.839	29.292	28.849	3,307,077
2022-11-04	29.223	29.585	28.846	29.269	28.826	4,005,826
2022-11-03	28.846	29.377	28.546	29.115	28.675	3,534,038
2022-11-02	29.008	30.092	28.846	29.154	28.713	6,933,724

← NewerPage 16 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.