Tibet Rhodiola Pharmaceutical Holding Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	39.380	40.250	39.300	39.820	39.820	5,576,439
2024-10-23	39.600	39.820	39.100	39.520	39.520	4,557,896
2024-10-22	39.500	39.830	39.080	39.560	39.560	4,672,731
2024-10-21	38.870	39.750	38.430	39.390	39.390	6,396,098
2024-10-18	37.300	39.510	37.100	38.720	38.720	7,479,301
2024-10-17	38.390	38.500	37.540	37.540	37.540	3,454,865
2024-10-16	38.000	38.860	37.880	38.050	38.050	3,757,630
2024-10-15	39.410	39.870	38.610	38.660	38.660	4,030,068
2024-10-14	39.210	39.800	38.240	39.640	39.640	5,516,223
2024-10-11	41.000	41.110	38.700	39.200	39.200	6,975,439
2024-10-10	41.400	43.640	40.870	40.900	40.900	9,780,786
2024-10-09	44.140	45.120	41.500	41.590	41.590	12,229,741
2024-10-08	44.540	44.540	42.150	44.540	44.540	15,491,729
2024-09-30	38.300	40.490	38.280	40.490	40.490	12,237,083
2024-09-27	35.690	36.890	35.410	36.810	36.810	4,949,853
2024-09-26	33.950	35.160	33.670	35.150	35.150	3,836,540
2024-09-25	33.400	34.650	33.400	33.890	33.890	4,177,436
2024-09-24	32.040	33.330	31.870	33.300	33.300	3,805,523
2024-09-23	31.880	32.310	31.800	31.920	31.920	1,453,020
2024-09-20	32.190	32.280	31.660	31.860	31.860	1,794,614
2024-09-19	31.900	32.670	31.680	32.180	32.180	2,330,192
2024-09-18	31.960	31.970	31.300	31.860	31.860	1,505,637
2024-09-13	32.550	32.550	31.730	31.820	31.820	1,353,150
2024-09-12	32.980	33.380	32.280	32.290	32.290	1,849,230
2024-09-11	32.670	33.060	32.430	33.000	33.000	1,124,100
2024-09-10	32.900	33.040	32.110	32.790	32.790	1,978,819
2024-09-09	33.060	33.370	32.880	32.920	32.920	1,860,790
2024-09-06	33.990	34.040	33.200	33.210	33.210	1,949,222
2024-09-05	33.790	34.150	33.700	33.910	33.910	1,364,843
2024-09-04	33.750	34.130	33.520	33.670	33.670	1,827,406
2024-09-03	33.820	34.460	33.510	33.850	33.850	2,003,890
2024-09-02	34.690	35.170	33.740	33.780	33.780	2,907,560
2024-08-30	34.720	35.260	34.450	34.720	34.720	3,488,330
2024-08-29	34.100	34.780	33.610	34.710	34.710	2,932,932
2024-08-28	35.450	35.450	34.910	35.250	35.250	2,202,772
2024-08-27	35.200	35.500	34.950	35.380	35.380	2,487,579
2024-08-26	35.070	35.500	34.700	35.200	35.200	2,741,261
2024-08-23	35.160	35.630	34.740	35.010	35.010	2,275,080
2024-08-22	35.300	35.600	35.110	35.160	35.160	2,222,516
2024-08-21	35.710	36.150	35.220	35.300	35.300	2,999,707
2024-08-20	35.980	36.300	35.550	35.790	35.790	2,999,633
2024-08-19	35.830	36.480	35.600	35.980	35.980	4,480,794
2024-08-16	35.120	35.950	34.850	35.830	35.830	4,402,567
2024-08-15	35.410	35.590	34.890	35.300	35.300	3,958,037
2024-08-14	34.870	35.590	34.620	35.220	35.220	5,084,000
2024-08-13	34.520	34.530	33.950	34.520	34.520	3,043,238
2024-08-12	33.610	34.850	33.610	34.470	34.470	3,555,705
2024-08-09	34.170	34.620	33.830	33.850	33.850	1,977,540
2024-08-08	33.800	34.520	33.760	34.180	34.180	2,353,697
2024-08-07	33.920	34.240	33.620	33.930	33.930	1,782,554
2024-08-06	33.970	34.200	33.500	34.090	34.090	2,147,403
2024-08-05	33.760	34.530	33.450	33.470	33.470	2,881,790
2024-08-02	33.400	34.470	33.400	33.820	33.820	2,520,701
2024-08-01	33.890	34.100	33.220	33.720	33.720	2,185,945
2024-07-31	32.030	33.860	31.750	33.820	33.820	3,887,604
2024-07-30	31.600	32.000	31.450	31.760	31.760	1,269,340
2024-07-29	32.370	32.370	31.760	31.760	31.760	1,473,963
2024-07-26	32.110	32.630	32.100	32.420	32.420	1,153,640
2024-07-25	31.700	32.570	31.690	32.210	32.210	1,389,979
2024-07-24	32.410	32.740	31.900	32.020	32.020	1,735,206

← NewerPage 9 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.