Tibet Rhodiola Pharmaceutical Holding Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	28.892	29.477	28.554	29.339	28.895	1,719,567
2022-07-29	30.246	30.377	29.231	29.292	28.849	3,030,170
2022-07-28	30.385	30.585	30.162	30.308	29.849	1,663,590
2022-07-27	30.154	30.454	30.115	30.254	29.796	1,357,028
2022-07-26	30.339	30.492	30.115	30.362	29.902	1,466,270
2022-07-25	30.185	30.600	30.031	30.346	29.887	1,543,501
2022-07-22	31.023	31.154	30.108	30.331	29.872	2,443,651
2022-07-21	30.546	31.208	30.423	31.000	30.531	2,698,140
2022-07-20	30.308	30.977	30.285	30.669	30.205	2,041,115
2022-07-19	30.439	30.754	30.023	30.285	29.826	1,759,799
2022-07-18	30.377	30.646	30.008	30.562	30.099	1,884,920
2022-07-15	30.669	31.446	30.323	30.408	29.948	2,470,616
2022-07-14	30.346	31.131	30.077	30.900	30.432	2,438,524
2022-07-13	30.615	30.739	29.677	30.208	29.751	3,254,941
2022-07-12	31.769	31.769	30.615	30.654	30.190	3,089,307
2022-07-11	31.462	32.300	31.454	31.769	31.288	3,040,076
2022-07-08	31.431	32.139	31.292	31.639	31.160	2,732,368
2022-07-07	32.008	32.008	30.923	31.400	30.925	2,611,863
2022-07-06	32.446	32.523	31.277	31.623	31.145	3,899,272
2022-07-05	32.862	33.031	31.923	32.562	32.069	4,117,747
2022-07-04	31.808	32.931	31.692	32.846	32.349	5,025,995
2022-07-01	31.715	32.292	31.446	31.839	31.357	3,895,676
2022-06-30	30.846	31.992	30.692	31.931	31.448	5,971,101
2022-06-29	30.615	31.277	30.577	30.769	30.304	3,819,474
2022-06-28	30.539	31.039	30.154	30.731	30.266	2,708,069
2022-06-27	30.662	31.446	30.608	30.731	30.266	3,350,934
2022-06-24	30.408	30.762	30.277	30.415	29.955	2,416,386
2022-06-23	30.200	30.400	29.777	30.346	29.887	2,322,219
2022-06-22	30.469	30.915	30.115	30.339	29.879	2,741,909
2022-06-21	31.123	31.146	30.069	30.400	29.940	2,952,326
2022-06-20	30.231	31.069	30.154	30.869	30.402	3,265,849
2022-06-17	30.508	30.815	29.700	30.231	29.773	3,493,760
2022-06-16	29.800	31.123	29.708	30.500	30.038	6,886,228
2022-06-15	29.231	29.915	29.146	29.500	29.054	3,011,265
2022-06-14	29.146	29.231	28.269	29.154	28.713	2,176,980
2022-06-13	28.869	29.385	28.708	29.292	28.849	2,623,901
2022-06-10	28.523	29.446	28.523	28.985	28.546	2,483,683
2022-06-09	29.262	29.500	28.462	28.623	28.190	2,529,280
2022-06-08	30.023	30.023	29.008	29.262	28.819	4,472,559
2022-06-07	28.854	30.008	28.577	30.008	29.554	5,484,648
2022-06-06	28.177	28.823	28.085	28.777	28.341	2,144,448
2022-06-02	28.531	28.615	27.869	28.285	27.857	1,685,983
2022-06-01	28.292	28.792	28.085	28.615	28.182	2,112,227
2022-05-31	27.923	28.292	27.485	28.285	27.857	2,136,062
2022-05-30	27.892	28.108	27.423	27.962	27.538	1,805,772
2022-05-27	28.139	28.339	27.639	27.746	27.326	1,758,750
2022-05-26	28.300	28.423	27.715	28.092	27.667	1,372,785
2022-05-25	27.731	28.192	27.700	28.069	27.644	1,384,446
2022-05-24	28.900	29.223	27.869	27.923	27.501	2,633,749
2022-05-23	28.823	28.946	28.515	28.915	28.478	1,790,015
2022-05-20	28.300	28.923	28.300	28.554	28.122	1,784,699
2022-05-19	28.062	28.377	27.739	28.192	27.766	1,500,864
2022-05-18	28.815	28.923	28.177	28.285	27.857	1,760,708
2022-05-17	28.846	28.923	28.200	28.485	28.054	1,919,052
2022-05-16	29.115	29.615	28.854	29.008	28.569	2,459,752
2022-05-13	29.023	29.662	28.915	29.123	28.682	2,013,219
2022-05-12	28.462	29.223	28.323	28.939	28.501	2,778,690
2022-05-11	29.546	30.123	28.669	28.723	28.288	5,424,382
2022-05-10	28.108	29.539	27.754	29.454	29.008	4,920,479
2022-05-09	27.692	28.500	27.423	28.108	27.682	2,576,353

← NewerPage 18 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.