Tibet Rhodiola Pharmaceutical Holding Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	31.746	32.246	31.269	31.762	30.912	1,828,712
2022-01-27	32.231	32.608	31.700	31.700	30.852	2,045,543
2022-01-26	31.908	32.515	31.808	32.192	31.331	2,001,972
2022-01-25	33.308	33.592	31.900	31.908	31.054	3,486,956
2022-01-24	32.908	33.677	31.539	33.608	32.709	3,382,278
2022-01-21	34.246	34.615	33.177	33.231	32.342	5,823,615
2022-01-20	35.700	35.985	34.631	34.639	33.712	5,669,818
2022-01-19	35.485	35.992	35.154	35.846	34.888	4,683,552
2022-01-18	36.085	36.231	34.692	35.654	34.700	8,439,174
2022-01-17	37.892	37.923	36.339	36.485	35.509	16,207,518
2022-01-14	39.231	40.769	38.923	40.377	39.297	9,320,509
2022-01-13	40.539	40.615	39.323	39.346	38.294	8,011,695
2022-01-12	41.154	41.446	40.569	40.908	39.814	7,448,936
2022-01-11	40.869	41.977	40.385	41.523	40.413	10,326,430
2022-01-10	40.385	41.231	39.423	40.608	39.522	8,732,586
2022-01-07	41.446	41.869	40.439	40.462	39.379	7,873,326
2022-01-06	39.615	42.123	39.385	41.823	40.705	10,298,858
2022-01-05	42.677	42.692	40.200	40.223	39.147	11,352,779
2022-01-04	40.769	43.539	40.385	42.662	41.521	16,463,285
2021-12-31	38.654	40.923	38.654	40.277	39.200	11,118,680
2021-12-30	38.415	39.162	38.015	38.846	37.807	4,521,769
2021-12-29	38.623	39.500	38.462	38.485	37.455	5,937,690
2021-12-28	39.485	39.492	38.485	38.754	37.717	5,572,453
2021-12-27	37.877	39.962	37.854	39.462	38.406	10,307,958
2021-12-24	36.777	39.146	36.469	38.262	37.238	8,745,999
2021-12-23	37.539	37.539	36.708	36.792	35.808	2,328,112
2021-12-22	36.631	37.585	36.446	37.246	36.250	3,392,721
2021-12-21	36.939	37.077	36.054	36.554	35.576	3,810,775
2021-12-20	37.246	37.685	37.000	37.154	36.160	3,237,180
2021-12-17	37.485	37.577	36.931	36.931	35.943	2,443,846
2021-12-16	37.400	37.723	37.269	37.485	36.482	1,899,227
2021-12-15	37.685	37.769	37.231	37.492	36.490	3,236,325
2021-12-14	37.985	38.623	37.854	37.862	36.849	2,706,775
2021-12-13	38.731	38.808	38.085	38.139	37.119	2,580,019
2021-12-10	38.308	39.077	38.169	38.477	37.448	3,126,271
2021-12-09	37.854	38.400	37.808	38.308	37.283	2,808,374
2021-12-08	37.754	37.923	37.477	37.885	36.871	1,941,856
2021-12-07	37.469	37.808	37.354	37.692	36.684	1,974,726
2021-12-06	38.454	38.500	37.539	37.539	36.535	3,003,520
2021-12-03	37.946	38.308	37.808	38.123	37.104	2,480,311
2021-12-02	38.677	39.200	37.815	37.946	36.931	4,438,952
2021-12-01	39.923	39.923	38.731	38.815	37.777	4,045,679
2021-11-30	39.415	40.000	38.539	39.923	38.855	6,864,790
2021-11-29	40.123	41.431	39.431	39.585	38.526	7,303,353
2021-11-26	40.154	40.369	38.900	39.139	38.092	6,725,348
2021-11-25	38.077	41.154	37.692	40.139	39.065	11,453,341
2021-11-24	37.231	38.223	37.162	37.885	36.871	4,893,523
2021-11-23	37.123	37.446	36.923	37.254	36.257	2,897,804
2021-11-22	37.092	37.462	36.785	37.215	36.220	2,614,781
2021-11-19	36.923	37.377	36.831	37.246	36.250	2,250,690
2021-11-18	37.692	37.839	36.977	36.992	36.003	3,428,079
2021-11-17	38.200	38.200	37.239	37.685	36.677	4,176,133
2021-11-16	37.477	38.423	37.269	38.231	37.208	7,431,546
2021-11-15	36.492	37.792	36.492	37.477	36.475	5,921,268
2021-11-12	36.454	36.731	36.239	36.485	35.509	2,142,184
2021-11-11	37.100	37.108	36.239	36.454	35.479	3,351,545
2021-11-10	34.923	37.215	34.923	36.923	35.936	6,996,555
2021-11-09	34.723	35.062	34.623	34.915	33.982	1,429,166
2021-11-08	35.346	35.354	34.239	34.769	33.839	3,361,751
2021-11-05	36.431	36.431	35.539	35.554	34.603	3,769,275

← NewerPage 20 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.