Tonghua Dongbao Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	11.460	12.000	11.420	11.870	11.599	18,346,606
2023-04-26	11.650	11.810	11.580	11.630	11.364	14,495,090
2023-04-25	11.690	11.880	11.460	11.680	11.413	23,215,267
2023-04-24	11.750	12.110	11.690	11.780	11.511	17,312,883
2023-04-21	12.000	12.200	11.610	11.890	11.618	23,665,688
2023-04-20	12.290	12.340	11.890	11.990	11.716	17,078,284
2023-04-19	11.960	12.380	11.960	12.290	12.009	23,736,239
2023-04-18	12.320	12.350	11.950	12.020	11.745	20,445,592
2023-04-17	12.020	12.350	11.910	12.340	12.058	29,067,832
2023-04-14	12.190	12.280	11.800	11.990	11.716	21,088,914
2023-04-13	12.120	12.240	11.970	12.170	11.892	18,940,923
2023-04-12	12.120	12.340	12.030	12.090	11.814	17,640,837
2023-04-11	12.100	12.240	11.950	12.110	11.833	13,178,319
2023-04-10	11.980	12.490	11.950	12.110	11.833	20,124,775
2023-04-07	11.920	12.100	11.860	11.930	11.657	18,850,315
2023-04-06	11.940	12.040	11.740	11.900	11.628	15,653,676
2023-04-04	11.800	12.050	11.740	11.950	11.677	23,207,423
2023-04-03	11.830	11.950	11.700	11.800	11.530	18,434,380
2023-03-31	11.770	11.930	11.750	11.840	11.569	13,854,586
2023-03-30	11.890	11.890	11.510	11.760	11.491	19,146,558
2023-03-29	11.460	12.030	11.380	11.900	11.628	32,651,880
2023-03-28	11.370	11.600	11.300	11.510	11.247	16,868,416
2023-03-27	11.400	11.710	11.230	11.380	11.120	18,769,333
2023-03-24	11.750	11.980	11.360	11.400	11.139	28,751,967
2023-03-23	11.410	11.880	11.370	11.810	11.540	35,756,919
2023-03-22	11.360	11.500	11.250	11.410	11.149	22,785,320
2023-03-21	10.890	11.580	10.890	11.360	11.100	27,866,186
2023-03-20	11.000	11.030	10.730	10.930	10.680	17,657,373
2023-03-17	11.100	11.140	10.840	11.030	10.778	19,968,865
2023-03-16	11.090	11.300	11.010	11.030	10.778	12,832,207
2023-03-15	10.830	11.250	10.790	11.120	10.866	20,505,059
2023-03-14	10.900	11.000	10.700	10.790	10.543	17,389,386
2023-03-13	10.950	11.020	10.850	10.950	10.700	12,698,114
2023-03-10	10.880	11.050	10.860	10.940	10.690	11,640,273
2023-03-09	10.970	11.070	10.850	11.000	10.748	11,309,284
2023-03-08	11.050	11.140	10.890	10.970	10.719	13,717,851
2023-03-07	11.170	11.420	11.010	11.040	10.788	16,824,199
2023-03-06	11.070	11.250	11.000	11.180	10.924	21,969,399
2023-03-03	11.030	11.180	11.000	11.120	10.866	19,371,324
2023-03-02	11.340	11.350	10.980	11.040	10.788	43,822,661
2023-03-01	11.490	11.550	11.290	11.360	11.100	19,503,971
2023-02-28	11.350	11.540	11.300	11.490	11.227	20,770,711
2023-02-27	11.380	11.450	11.180	11.320	11.061	19,468,136
2023-02-24	11.360	11.620	11.320	11.390	11.130	23,415,697
2023-02-23	11.380	11.530	11.300	11.350	11.090	16,774,903
2023-02-22	11.320	11.500	11.300	11.380	11.120	14,573,472
2023-02-21	11.320	11.450	11.260	11.360	11.100	12,811,014
2023-02-20	11.250	11.450	11.150	11.390	11.130	22,262,711
2023-02-17	11.470	11.520	11.220	11.250	10.993	25,185,018
2023-02-16	11.750	11.870	11.320	11.420	11.159	30,271,275
2023-02-15	11.690	11.920	11.460	11.750	11.481	31,341,222
2023-02-14	11.390	11.760	11.360	11.650	11.384	38,610,607
2023-02-13	11.520	11.570	11.160	11.380	11.120	51,203,251
2023-02-10	11.360	11.870	11.220	11.320	11.061	83,905,576
2023-02-09	10.360	11.400	10.320	11.360	11.100	112,971,426
2023-02-08	9.910	10.740	9.910	10.360	10.123	48,973,204
2023-02-07	9.950	10.060	9.830	9.900	9.674	13,284,361
2023-02-06	9.970	9.970	9.790	9.850	9.625	8,637,100
2023-02-03	10.100	10.100	9.900	9.960	9.732	11,028,315
2023-02-02	9.960	10.140	9.840	10.050	9.820	15,973,917

← NewerPage 15 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.