Tonghua Dongbao Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	9.930	10.320	9.930	10.180	10.180	49,103,856
2024-04-24	10.380	10.380	9.830	9.920	9.920	65,781,654
2024-04-23	10.300	10.440	9.990	10.370	10.370	45,450,265
2024-04-22	10.040	10.370	10.010	10.310	10.310	32,871,347
2024-04-19	10.100	10.120	9.910	10.030	10.030	29,431,252
2024-04-18	10.100	10.290	10.010	10.150	10.150	24,698,475
2024-04-17	9.980	10.160	9.970	10.110	10.110	22,716,302
2024-04-16	10.020	10.240	9.910	9.940	9.940	31,532,449
2024-04-15	10.010	10.230	9.900	10.060	10.060	27,744,169
2024-04-12	10.100	10.180	10.000	10.030	10.030	19,631,988
2024-04-11	10.100	10.220	10.050	10.070	10.070	18,853,043
2024-04-10	10.270	10.380	10.150	10.190	10.190	17,252,367
2024-04-09	10.190	10.290	10.010	10.280	10.280	19,048,990
2024-04-08	10.600	10.600	10.170	10.210	10.210	24,440,429
2024-04-03	10.610	10.750	10.540	10.580	10.580	22,987,372
2024-04-02	10.810	11.090	10.620	10.690	10.690	34,342,944
2024-04-01	10.290	10.930	10.290	10.920	10.920	52,620,773
2024-03-29	10.050	10.310	10.050	10.250	10.250	16,835,540
2024-03-28	9.880	10.040	9.820	9.920	9.920	13,444,836
2024-03-27	10.000	10.030	9.880	9.890	9.890	12,190,312
2024-03-26	9.900	10.000	9.860	9.950	9.950	13,559,268
2024-03-25	10.130	10.150	9.880	9.900	9.900	21,153,981
2024-03-22	10.370	10.400	10.050	10.140	10.140	18,188,965
2024-03-21	10.420	10.530	10.360	10.400	10.400	15,077,447
2024-03-20	10.320	10.460	10.240	10.420	10.420	17,506,029
2024-03-19	10.380	10.600	10.300	10.390	10.390	26,746,727
2024-03-18	10.200	10.370	10.130	10.370	10.370	27,395,439
2024-03-15	10.060	10.210	10.020	10.190	10.190	22,814,910
2024-03-14	10.280	10.370	10.050	10.090	10.090	30,476,331
2024-03-13	10.180	10.190	9.960	10.090	10.090	22,789,440
2024-03-12	10.170	10.320	10.130	10.180	10.180	21,456,541
2024-03-11	10.010	10.140	9.920	10.110	10.110	19,560,568
2024-03-08	9.920	10.120	9.900	10.010	10.010	19,744,663
2024-03-07	10.150	10.200	9.890	9.910	9.910	25,796,075
2024-03-06	10.260	10.290	10.080	10.150	10.150	18,133,470
2024-03-05	10.460	10.460	10.220	10.240	10.240	22,709,828
2024-03-04	10.260	10.520	10.250	10.460	10.460	27,069,453
2024-03-01	10.470	10.480	10.210	10.320	10.320	22,411,452
2024-02-29	10.170	10.400	10.110	10.390	10.390	30,781,659
2024-02-28	10.370	10.660	10.170	10.170	10.170	43,755,776
2024-02-27	10.200	10.300	10.120	10.300	10.300	26,747,967
2024-02-26	10.190	10.340	10.030	10.220	10.220	33,551,627
2024-02-23	10.350	10.390	10.060	10.200	10.200	31,110,825
2024-02-22	10.250	10.300	10.100	10.220	10.220	22,378,729
2024-02-21	10.300	10.440	10.220	10.250	10.250	35,411,482
2024-02-20	10.290	10.570	10.200	10.420	10.420	31,691,297
2024-02-19	10.610	10.680	10.160	10.360	10.360	36,940,959
2024-02-08	10.490	10.690	10.240	10.400	10.400	44,655,025
2024-02-07	9.780	10.480	9.750	10.480	10.480	60,353,643
2024-02-06	8.720	9.660	8.670	9.620	9.620	44,542,864
2024-02-05	8.950	9.000	8.400	8.780	8.780	34,981,136
2024-02-02	9.350	9.390	8.680	8.940	8.940	29,446,516
2024-02-01	9.280	9.510	9.200	9.320	9.320	23,665,998
2024-01-31	9.640	9.700	9.270	9.300	9.300	35,402,213
2024-01-30	9.440	9.880	9.300	9.640	9.640	52,862,487
2024-01-29	9.420	9.560	9.130	9.200	9.200	22,640,175
2024-01-26	9.590	9.640	9.380	9.430	9.430	13,953,109
2024-01-25	9.470	9.650	9.320	9.590	9.590	17,967,320
2024-01-24	9.450	9.530	9.070	9.450	9.450	16,839,301
2024-01-23	9.340	9.450	9.220	9.370	9.370	21,011,564

← NewerPage 11 of 21 · 1,213 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.