Tonghua Dongbao Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	9.950	10.050	9.850	9.880	9.880	10,624,580
2024-01-18	9.830	9.990	9.630	9.970	9.970	28,723,485
2024-01-17	10.230	10.680	9.890	9.890	9.890	23,846,902
2024-01-16	10.220	10.390	10.080	10.220	10.220	15,786,900
2024-01-15	10.120	10.300	10.060	10.170	10.170	14,741,200
2024-01-12	10.280	10.370	10.170	10.180	10.180	11,767,660
2024-01-11	10.150	10.340	10.100	10.300	10.300	17,559,642
2024-01-10	10.160	10.250	10.030	10.160	10.160	11,434,609
2024-01-09	10.100	10.220	10.020	10.170	10.170	13,873,843
2024-01-08	10.290	10.350	10.080	10.100	10.100	18,082,695
2024-01-05	10.620	10.650	10.290	10.360	10.360	20,790,424
2024-01-04	10.780	10.810	10.550	10.660	10.660	14,983,391
2024-01-03	10.760	10.980	10.730	10.780	10.780	15,266,864
2024-01-02	10.830	10.940	10.750	10.820	10.820	16,165,787
2023-12-29	10.730	10.920	10.710	10.830	10.830	17,850,544
2023-12-28	10.820	10.830	10.600	10.690	10.690	27,426,750
2023-12-27	10.820	10.900	10.650	10.850	10.850	17,053,649
2023-12-26	10.760	11.020	10.700	10.760	10.760	16,561,800
2023-12-25	10.430	10.790	10.430	10.760	10.760	25,461,125
2023-12-22	10.550	10.590	10.380	10.480	10.480	19,934,517
2023-12-21	10.510	10.570	10.350	10.530	10.530	19,084,637
2023-12-20	10.800	10.910	10.490	10.570	10.570	24,339,176
2023-12-19	10.860	10.960	10.730	10.820	10.820	17,941,660
2023-12-18	10.940	11.030	10.780	10.820	10.820	29,449,400
2023-12-15	11.560	11.590	10.870	10.930	10.930	50,180,143
2023-12-14	11.730	11.750	11.550	11.560	11.560	13,398,695
2023-12-13	11.710	11.790	11.630	11.660	11.660	13,249,564
2023-12-12	11.790	11.830	11.580	11.690	11.690	17,669,814
2023-12-11	11.600	11.710	11.430	11.640	11.640	22,764,939
2023-12-08	11.490	11.730	11.480	11.600	11.600	23,593,311
2023-12-07	11.810	11.810	11.450	11.530	11.530	30,169,488
2023-12-06	11.750	12.040	11.560	11.850	11.850	32,432,954
2023-12-05	11.770	11.890	11.650	11.720	11.720	26,161,884
2023-12-04	11.870	11.950	11.700	11.740	11.740	27,642,949
2023-12-01	12.050	12.050	11.810	11.910	11.910	18,000,215
2023-11-30	11.950	12.030	11.840	11.960	11.960	24,189,090
2023-11-29	12.180	12.180	11.930	11.950	11.950	22,546,030
2023-11-28	12.080	12.220	11.960	12.180	12.180	18,738,849
2023-11-27	12.250	12.280	12.040	12.170	12.170	19,233,540
2023-11-24	12.170	12.220	12.080	12.170	12.170	16,011,295
2023-11-23	12.220	12.310	12.130	12.240	12.240	14,198,627
2023-11-22	12.200	12.430	12.160	12.180	12.180	21,985,777
2023-11-21	12.370	12.370	12.020	12.200	12.200	26,283,020
2023-11-20	11.920	12.480	11.820	12.390	12.390	58,808,930
2023-11-17	11.860	12.050	11.770	11.920	11.920	26,920,602
2023-11-16	11.750	12.030	11.670	11.890	11.890	25,562,637
2023-11-15	11.850	12.090	11.730	11.810	11.810	23,734,338
2023-11-14	11.730	11.910	11.570	11.790	11.790	30,606,210
2023-11-13	12.000	12.070	11.600	11.710	11.710	36,899,457
2023-11-10	12.040	12.180	11.810	12.020	12.020	27,743,083
2023-11-09	12.320	12.730	11.980	12.050	12.050	48,506,798
2023-11-08	12.250	12.420	12.020	12.290	12.290	46,886,714
2023-11-07	12.230	12.590	11.900	12.310	12.310	62,389,389
2023-11-06	11.540	12.240	11.540	12.020	12.020	57,785,812
2023-11-03	11.450	11.690	11.270	11.530	11.530	41,913,398
2023-11-02	11.300	11.440	11.170	11.340	11.340	30,177,165
2023-11-01	11.090	11.330	11.050	11.290	11.290	34,444,602
2023-10-31	11.000	11.220	10.920	11.090	11.090	32,449,459
2023-10-30	10.950	11.140	10.840	10.930	10.930	25,559,934
2023-10-27	10.490	10.980	10.380	10.920	10.920	24,827,430

← NewerPage 12 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.