Tonghua Dongbao Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 7.700 | 7.840 | 7.690 | 7.790 | 7.790 | 10,644,524 |
| 2026-10-16 | 7.760 | 7.930 | 7.650 | 7.730 | 7.730 | 19,653,665 |
| 2026-10-15 | 7.800 | 7.880 | 7.710 | 7.720 | 7.720 | 13,472,631 |
| 2026-10-14 | 7.830 | 7.930 | 7.810 | 7.850 | 7.850 | 11,522,357 |
| 2026-10-13 | 7.820 | 7.870 | 7.760 | 7.850 | 7.850 | 11,599,400 |
| 2026-10-12 | 7.860 | 7.920 | 7.830 | 7.860 | 7.860 | 12,289,819 |
| 2026-10-09 | 7.790 | 7.900 | 7.730 | 7.880 | 7.880 | 17,567,213 |
| 2026-10-08 | 7.900 | 7.940 | 7.740 | 7.770 | 7.770 | 16,775,172 |
| 2026-09-30 | 7.690 | 7.880 | 7.670 | 7.860 | 7.860 | 20,207,291 |
| 2026-09-29 | 7.730 | 7.780 | 7.660 | 7.680 | 7.680 | 10,729,400 |
| 2026-09-28 | 7.730 | 7.780 | 7.690 | 7.730 | 7.730 | 11,097,400 |
| 2026-09-24 | 7.790 | 7.870 | 7.720 | 7.730 | 7.730 | 10,419,000 |
| 2026-09-23 | 7.910 | 7.980 | 7.830 | 7.850 | 7.850 | 10,593,900 |
| 2026-09-22 | 7.960 | 7.970 | 7.860 | 7.870 | 7.870 | 15,821,689 |
| 2026-09-21 | 7.850 | 7.980 | 7.850 | 7.960 | 7.960 | 16,232,883 |
| 2026-09-18 | 7.810 | 7.920 | 7.810 | 7.850 | 7.850 | 10,032,616 |
| 2026-09-17 | 7.730 | 7.850 | 7.720 | 7.820 | 7.820 | 8,848,895 |
| 2026-09-16 | 7.720 | 7.780 | 7.680 | 7.760 | 7.760 | 12,087,117 |
| 2026-09-15 | 7.810 | 7.850 | 7.740 | 7.760 | 7.760 | 7,557,498 |
| 2026-09-14 | 7.720 | 7.820 | 7.700 | 7.810 | 7.810 | 11,251,240 |
| 2026-09-11 | 7.850 | 7.890 | 7.710 | 7.750 | 7.750 | 17,086,724 |
| 2026-09-10 | 7.980 | 8.000 | 7.860 | 7.880 | 7.880 | 15,850,382 |
| 2026-09-09 | 8.070 | 8.080 | 7.990 | 8.010 | 8.010 | 8,630,665 |
| 2026-09-08 | 7.960 | 8.100 | 7.960 | 8.080 | 8.080 | 13,635,387 |
| 2026-09-07 | 8.020 | 8.030 | 7.970 | 7.980 | 7.980 | 10,967,116 |
| 2026-09-04 | 8.090 | 8.120 | 8.010 | 8.020 | 8.020 | 12,837,446 |
| 2026-09-03 | 8.080 | 8.130 | 8.000 | 8.060 | 8.060 | 11,616,934 |
| 2026-09-02 | 8.200 | 8.210 | 8.060 | 8.080 | 8.080 | 16,123,700 |
| 2026-09-01 | 8.100 | 8.230 | 8.090 | 8.210 | 8.210 | 18,403,013 |
| 2026-08-31 | 8.160 | 8.170 | 8.070 | 8.110 | 8.110 | 14,864,273 |
| 2026-08-28 | 8.170 | 8.200 | 8.100 | 8.180 | 8.180 | 17,275,790 |
| 2026-08-27 | 8.100 | 8.170 | 8.070 | 8.160 | 8.160 | 19,350,780 |
| 2026-08-26 | 8.100 | 8.270 | 8.100 | 8.120 | 8.120 | 25,317,576 |
| 2026-08-25 | 8.140 | 8.300 | 8.070 | 8.100 | 8.100 | 26,241,473 |
| 2026-08-24 | 8.100 | 8.130 | 7.900 | 7.950 | 7.950 | 27,963,443 |
| 2026-08-21 | 8.360 | 8.380 | 8.080 | 8.110 | 8.110 | 48,817,233 |
| 2026-08-20 | 8.350 | 8.630 | 8.350 | 8.500 | 8.500 | 54,533,555 |
| 2026-08-19 | 8.350 | 8.420 | 8.190 | 8.240 | 8.240 | 24,347,427 |
| 2026-08-18 | 8.450 | 8.570 | 8.340 | 8.360 | 8.360 | 30,892,801 |
| 2026-08-17 | 8.540 | 8.550 | 8.280 | 8.460 | 8.460 | 35,900,013 |
| 2026-08-14 | 8.520 | 8.740 | 8.360 | 8.570 | 8.570 | 43,050,105 |
| 2026-08-13 | 8.370 | 8.630 | 8.200 | 8.590 | 8.590 | 59,641,787 |
| 2026-08-12 | 8.430 | 8.600 | 8.380 | 8.390 | 8.390 | 28,917,125 |
| 2026-08-11 | 8.370 | 8.820 | 8.360 | 8.450 | 8.450 | 49,321,899 |
| 2026-08-10 | 8.460 | 8.530 | 8.360 | 8.380 | 8.380 | 34,061,521 |
| 2026-08-07 | 8.110 | 8.440 | 8.060 | 8.420 | 8.420 | 41,989,545 |
| 2026-08-06 | 8.250 | 8.260 | 8.070 | 8.110 | 8.110 | 23,623,351 |
| 2026-08-05 | 8.340 | 8.390 | 8.220 | 8.260 | 8.260 | 26,784,903 |
| 2026-08-04 | 8.400 | 8.500 | 8.350 | 8.370 | 8.370 | 22,849,226 |
| 2026-08-03 | 8.380 | 8.420 | 8.330 | 8.360 | 8.360 | 17,313,173 |
| 2026-07-31 | 8.340 | 8.440 | 8.310 | 8.370 | 8.370 | 21,615,191 |
| 2026-07-30 | 8.400 | 8.470 | 8.280 | 8.340 | 8.340 | 26,338,696 |
| 2026-07-29 | 8.250 | 8.470 | 8.220 | 8.430 | 8.430 | 36,366,528 |
| 2026-07-28 | 8.220 | 8.420 | 8.120 | 8.250 | 8.250 | 39,672,073 |
| 2026-07-27 | 7.710 | 8.140 | 7.700 | 8.050 | 8.050 | 27,382,985 |
| 2026-07-24 | 8.030 | 8.080 | 7.780 | 7.790 | 7.790 | 27,676,346 |
| 2026-07-23 | 8.120 | 8.190 | 7.970 | 8.120 | 8.120 | 30,100,031 |
| 2026-07-22 | 8.100 | 8.340 | 8.050 | 8.200 | 8.200 | 32,832,690 |
| 2026-07-21 | 8.160 | 8.300 | 8.060 | 8.170 | 8.170 | 30,994,200 |
| 2026-07-20 | 8.100 | 8.290 | 8.010 | 8.240 | 8.240 | 36,741,609 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-09 | 0.2500 CNY |
| 2022-10-28 | 0.2500 CNY |
| 2022-06-08 | 0.3000 CNY |
| 2021-05-31 | 0.2100 CNY |
| 2020-05-25 | 0.2000 CNY |
| 2019-05-23 | 0.2000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.