Tonghua Dongbao Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	10.490	10.980	10.380	10.920	10.920	24,827,430
2023-10-26	10.250	10.620	10.220	10.500	10.500	18,310,012
2023-10-25	10.590	10.700	10.290	10.290	10.290	19,250,138
2023-10-24	10.500	10.610	10.380	10.580	10.580	12,273,930
2023-10-23	10.580	10.700	10.330	10.470	10.470	15,171,967
2023-10-20	10.710	10.740	10.470	10.580	10.580	21,556,936
2023-10-19	10.900	10.970	10.710	10.750	10.750	24,431,389
2023-10-18	11.100	11.180	10.890	11.000	11.000	22,810,192
2023-10-17	11.150	11.310	10.950	11.240	11.240	23,938,647
2023-10-16	11.200	11.480	11.050	11.120	11.120	39,638,448
2023-10-13	10.800	11.200	10.800	11.160	11.160	30,746,031
2023-10-12	10.890	11.080	10.830	10.920	10.920	18,793,486
2023-10-11	10.650	10.980	10.610	10.830	10.830	26,357,297
2023-10-10	10.790	10.800	10.570	10.630	10.630	16,235,100
2023-10-09	10.720	10.810	10.550	10.760	10.760	21,480,236
2023-09-28	10.760	10.990	10.700	10.730	10.730	19,112,207
2023-09-27	10.680	10.820	10.600	10.810	10.810	18,990,610
2023-09-26	10.820	10.820	10.580	10.620	10.620	15,503,778
2023-09-25	10.630	10.890	10.550	10.770	10.770	27,831,232
2023-09-22	10.500	10.660	10.350	10.600	10.600	17,459,687
2023-09-21	10.550	10.590	10.400	10.550	10.550	14,688,060
2023-09-20	10.780	10.800	10.470	10.540	10.540	18,166,474
2023-09-19	10.650	10.940	10.650	10.770	10.770	39,181,868
2023-09-18	10.390	10.750	10.310	10.640	10.640	38,999,075
2023-09-15	10.080	10.390	10.050	10.390	10.390	32,337,416
2023-09-14	10.110	10.160	9.970	10.080	10.080	13,253,085
2023-09-13	10.100	10.220	10.000	10.060	10.060	15,369,856
2023-09-12	9.920	10.260	9.880	10.130	10.130	22,488,396
2023-09-11	9.510	9.970	9.510	9.920	9.920	22,037,065
2023-09-08	9.500	9.580	9.460	9.510	9.510	5,849,065
2023-09-07	9.650	9.670	9.520	9.530	9.530	6,852,844
2023-09-06	9.700	9.730	9.600	9.670	9.670	6,889,837
2023-09-05	9.730	9.820	9.690	9.730	9.730	6,668,255
2023-09-04	9.790	9.790	9.680	9.730	9.730	9,225,392
2023-09-01	9.850	9.850	9.660	9.720	9.720	8,685,716
2023-08-31	9.800	9.870	9.700	9.840	9.840	7,235,558
2023-08-30	9.770	9.860	9.730	9.760	9.760	7,667,130
2023-08-29	9.590	9.800	9.490	9.770	9.770	11,771,922
2023-08-28	9.980	10.030	9.540	9.590	9.590	12,962,636
2023-08-25	9.550	9.700	9.490	9.550	9.550	9,348,273
2023-08-24	9.490	9.620	9.330	9.560	9.560	11,409,403
2023-08-23	9.830	9.830	9.460	9.480	9.480	15,148,137
2023-08-22	9.970	9.980	9.660	9.810	9.810	16,237,274
2023-08-21	9.880	10.060	9.810	9.870	9.870	8,175,496
2023-08-18	10.100	10.110	9.870	9.880	9.880	11,011,480
2023-08-17	10.050	10.140	10.020	10.120	10.120	9,027,147
2023-08-16	10.070	10.140	10.020	10.050	10.050	8,433,998
2023-08-15	10.060	10.150	9.990	10.060	10.060	8,484,917
2023-08-14	9.840	10.090	9.810	10.070	10.070	13,930,355
2023-08-11	9.980	10.050	9.910	9.910	9.910	10,272,245
2023-08-10	10.000	10.070	9.940	9.960	9.960	12,452,010
2023-08-09	9.900	10.100	9.850	10.030	10.030	29,036,052
2023-08-08	9.680	9.850	9.590	9.780	9.780	15,784,098
2023-08-07	10.110	10.110	9.680	9.680	9.680	37,561,848
2023-08-04	10.230	10.270	10.150	10.170	10.170	8,881,120
2023-08-03	10.020	10.260	10.000	10.170	10.170	14,289,524
2023-08-02	10.240	10.240	10.050	10.080	10.080	11,578,629
2023-08-01	10.220	10.260	10.100	10.200	10.200	11,604,341
2023-07-31	10.350	10.470	10.150	10.230	10.230	21,862,429
2023-07-28	10.150	10.340	10.090	10.320	10.320	11,986,866

← NewerPage 13 of 21 · 1,216 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.