Tonghua Dongbao Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	8.120	8.130	7.760	7.770	7.770	22,367,027
2024-07-22	8.010	8.140	7.950	8.120	8.120	13,757,900
2024-07-19	7.920	8.060	7.850	8.010	8.010	12,964,554
2024-07-18	7.730	7.900	7.660	7.900	7.900	15,923,729
2024-07-17	7.740	7.760	7.620	7.750	7.750	14,858,631
2024-07-16	7.730	7.740	7.640	7.700	7.700	8,680,646
2024-07-15	7.700	7.750	7.550	7.710	7.710	16,818,988
2024-07-12	7.590	7.800	7.570	7.710	7.710	31,746,385
2024-07-11	7.360	7.830	7.360	7.640	7.640	62,078,442
2024-07-10	8.090	8.200	8.020	8.040	8.040	14,695,610
2024-07-09	8.120	8.170	7.990	8.140	8.140	16,802,109
2024-07-08	8.290	8.400	8.030	8.060	8.060	11,922,600
2024-07-05	7.980	7.980	7.980	7.980	7.980	0
2024-07-04	8.230	8.280	7.950	7.980	7.980	20,031,731
2024-07-03	8.390	8.410	8.220	8.260	8.260	13,205,588
2024-07-02	8.480	8.490	8.370	8.390	8.390	11,212,010
2024-07-01	8.390	8.570	8.300	8.480	8.480	14,929,585
2024-06-28	8.440	8.540	8.350	8.370	8.370	13,800,192
2024-06-27	8.620	8.620	8.420	8.440	8.440	13,026,345
2024-06-26	8.540	8.680	8.500	8.640	8.640	12,061,615
2024-06-25	8.630	8.700	8.490	8.530	8.530	14,294,605
2024-06-24	8.840	8.850	8.620	8.630	8.630	11,877,451
2024-06-21	8.730	8.990	8.690	8.850	8.850	12,910,701
2024-06-20	8.870	8.940	8.700	8.730	8.730	13,607,445
2024-06-19	9.050	9.060	8.860	8.880	8.880	19,219,898
2024-06-18	9.100	9.130	9.030	9.060	9.060	10,804,483
2024-06-17	9.020	9.140	9.000	9.090	9.090	8,903,317
2024-06-14	9.000	9.070	8.920	9.050	9.050	14,064,597
2024-06-13	9.080	9.100	8.980	9.010	9.010	11,898,844
2024-06-12	9.100	9.160	9.050	9.100	9.100	10,582,513
2024-06-11	9.050	9.120	8.950	9.090	9.090	11,959,932
2024-06-07	9.130	9.170	9.000	9.050	9.050	11,427,150
2024-06-06	9.150	9.210	9.050	9.070	9.070	12,447,575
2024-06-05	9.260	9.310	9.130	9.170	9.170	12,868,993
2024-06-04	9.050	9.290	9.030	9.250	9.250	18,469,684
2024-06-03	9.180	9.210	9.010	9.050	9.050	19,708,998
2024-05-31	9.210	9.290	9.170	9.180	9.180	13,379,409
2024-05-30	9.290	9.360	9.160	9.200	9.200	19,229,828
2024-05-29	9.320	9.400	9.270	9.320	9.320	11,236,400
2024-05-28	9.450	9.460	9.330	9.330	9.330	12,187,110
2024-05-27	9.500	9.540	9.300	9.480	9.480	21,360,315
2024-05-24	9.530	9.670	9.480	9.490	9.490	15,336,565
2024-05-23	9.790	9.790	9.570	9.580	9.580	22,103,572
2024-05-22	10.010	10.050	9.960	10.000	10.000	14,335,788
2024-05-21	10.070	10.090	9.970	9.990	9.990	21,240,820
2024-05-20	10.080	10.110	10.020	10.100	10.100	21,811,339
2024-05-17	10.000	10.080	9.960	10.080	10.080	22,643,598
2024-05-16	10.070	10.100	10.000	10.030	10.030	22,879,179
2024-05-15	10.160	10.170	10.050	10.060	10.060	22,157,100
2024-05-14	10.100	10.270	10.080	10.150	10.150	25,523,620
2024-05-13	10.300	10.310	10.090	10.120	10.120	33,062,814
2024-05-10	10.360	10.490	10.280	10.280	10.280	29,861,300
2024-05-09	10.380	10.490	10.220	10.430	10.430	39,762,509
2024-05-08	10.600	10.880	10.350	10.370	10.370	54,097,176
2024-05-07	10.440	10.520	10.360	10.380	10.380	35,262,453
2024-05-06	10.200	10.440	10.150	10.390	10.390	62,661,381
2024-04-30	10.180	10.210	10.080	10.090	10.090	41,441,862
2024-04-29	10.310	10.310	10.050	10.180	10.180	83,684,769
2024-04-26	10.110	10.600	10.060	10.590	10.590	61,015,964
2024-04-25	9.930	10.320	9.930	10.180	10.180	49,103,856

← NewerPage 10 of 21 · 1,215 trading daysOlder →

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.