Tonghua Dongbao Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	10.540	10.560	10.160	10.200	10.200	22,232,248
2023-07-26	10.210	10.640	10.210	10.540	10.540	22,098,747
2023-07-25	10.260	10.370	10.190	10.280	10.280	11,342,160
2023-07-24	10.000	10.380	9.960	10.270	10.270	17,651,551
2023-07-21	10.010	10.080	9.960	10.000	10.000	9,681,200
2023-07-20	10.290	10.330	10.020	10.020	10.020	11,896,337
2023-07-19	10.190	10.320	10.170	10.280	10.280	9,161,617
2023-07-18	10.240	10.350	10.180	10.210	10.210	10,299,683
2023-07-17	10.040	10.310	9.990	10.280	10.280	17,751,089
2023-07-14	10.120	10.150	10.020	10.040	10.040	6,113,034
2023-07-13	10.080	10.150	10.050	10.110	10.110	6,568,832
2023-07-12	10.240	10.260	10.030	10.060	10.060	7,802,300
2023-07-11	10.160	10.270	10.070	10.230	10.230	7,370,238
2023-07-10	10.100	10.200	10.060	10.160	10.160	6,574,668
2023-07-07	10.000	10.140	9.980	10.100	10.100	7,677,254
2023-07-06	10.150	10.240	10.000	10.040	10.040	11,962,461
2023-07-05	10.370	10.390	10.130	10.240	10.240	11,660,346
2023-07-04	10.400	10.450	10.210	10.290	10.290	10,145,086
2023-07-03	10.480	10.530	10.320	10.400	10.400	13,437,259
2023-06-30	10.430	10.870	10.310	10.440	10.440	22,799,434
2023-06-29	10.050	10.350	10.040	10.270	10.270	15,495,004
2023-06-28	9.900	10.100	9.830	10.070	10.070	12,036,553
2023-06-27	9.900	10.050	9.880	9.890	9.890	13,240,590
2023-06-26	10.020	10.100	9.810	9.880	9.880	13,285,407
2023-06-21	10.170	10.200	10.010	10.030	10.030	17,506,679
2023-06-20	10.220	10.370	10.150	10.180	10.180	9,204,017
2023-06-19	10.280	10.530	10.210	10.230	10.230	15,037,100
2023-06-16	10.370	10.400	10.150	10.260	10.260	18,014,829
2023-06-15	10.270	10.430	10.100	10.360	10.360	18,729,053
2023-06-14	10.150	10.330	10.090	10.270	10.270	18,781,841
2023-06-13	10.230	10.230	9.900	10.140	10.140	23,691,520
2023-06-12	10.510	10.510	10.080	10.260	10.260	33,448,616
2023-06-09	10.760	10.840	10.440	10.510	10.510	33,953,329
2023-06-08	11.230	11.230	10.870	10.930	10.680	18,962,644
2023-06-07	11.500	11.500	11.120	11.220	10.963	16,377,753
2023-06-06	11.480	11.790	11.450	11.470	11.208	19,612,510
2023-06-05	11.340	11.590	11.280	11.500	11.237	15,683,858
2023-06-02	11.350	11.420	11.240	11.300	11.042	9,640,317
2023-06-01	11.510	11.640	11.300	11.360	11.100	14,051,828
2023-05-31	11.690	11.690	11.380	11.500	11.237	9,327,612
2023-05-30	11.800	11.880	11.500	11.680	11.413	10,754,300
2023-05-29	11.790	11.990	11.700	11.800	11.530	14,374,783
2023-05-26	11.680	11.940	11.640	11.830	11.559	12,360,392
2023-05-25	11.850	11.870	11.580	11.710	11.442	12,623,641
2023-05-24	11.870	12.040	11.600	11.930	11.657	19,852,644
2023-05-23	11.630	12.130	11.630	11.940	11.667	30,825,822
2023-05-22	11.450	11.580	11.380	11.520	11.257	9,127,098
2023-05-19	11.320	11.500	11.200	11.450	11.188	15,622,122
2023-05-18	11.510	11.590	11.250	11.320	11.061	13,494,925
2023-05-17	11.630	11.770	11.490	11.540	11.276	15,829,946
2023-05-16	11.600	11.800	11.580	11.650	11.384	14,112,921
2023-05-15	11.470	11.550	11.160	11.500	11.237	14,912,924
2023-05-12	11.010	12.020	10.940	11.470	11.208	35,813,160
2023-05-11	11.000	11.270	10.850	11.010	10.758	14,975,288
2023-05-10	10.950	11.200	10.870	11.000	10.748	12,858,563
2023-05-09	11.390	11.390	10.980	11.010	10.758	19,483,586
2023-05-08	11.410	11.730	11.220	11.380	11.120	15,682,585
2023-05-05	11.890	11.890	11.390	11.410	11.149	19,646,970
2023-05-04	11.850	12.060	11.810	11.900	11.628	12,244,761
2023-04-28	11.910	12.030	11.600	11.900	11.628	14,322,027

← NewerPage 14 of 21 · 1,212 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.