Tonghua Dongbao Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	9.850	9.910	9.800	9.860	9.635	11,158,939
2023-01-31	10.000	10.000	9.810	9.830	9.605	11,627,446
2023-01-30	10.080	10.120	9.960	9.970	9.742	15,755,609
2023-01-20	10.090	10.130	9.990	10.020	9.791	12,332,687
2023-01-19	9.960	10.130	9.960	10.080	9.849	9,647,149
2023-01-18	10.010	10.110	9.970	9.990	9.762	9,958,194
2023-01-17	10.140	10.140	9.920	9.990	9.762	13,735,012
2023-01-16	9.810	10.150	9.760	9.980	9.752	29,006,408
2023-01-13	9.610	9.780	9.570	9.760	9.537	11,504,675
2023-01-12	9.610	9.640	9.500	9.590	9.371	11,132,819
2023-01-11	9.670	9.710	9.530	9.550	9.332	10,773,775
2023-01-10	9.710	9.790	9.670	9.670	9.449	10,956,877
2023-01-09	9.680	9.770	9.560	9.710	9.488	17,615,794
2023-01-06	9.660	9.850	9.560	9.670	9.449	22,720,022
2023-01-05	9.410	9.760	9.310	9.690	9.468	28,429,833
2023-01-04	9.310	9.490	9.270	9.410	9.195	8,622,321
2023-01-03	9.190	9.380	9.180	9.310	9.097	10,390,340
2022-12-30	9.270	9.270	9.160	9.180	8.970	4,757,741
2022-12-29	9.100	9.250	9.000	9.210	8.999	8,673,062
2022-12-28	9.050	9.250	8.990	9.110	8.902	7,080,097
2022-12-27	9.100	9.110	8.960	9.030	8.824	6,009,739
2022-12-26	9.100	9.210	9.040	9.060	8.853	6,577,175
2022-12-23	9.010	9.190	9.010	9.130	8.921	4,632,710
2022-12-22	9.210	9.250	9.030	9.090	8.882	6,128,153
2022-12-21	9.160	9.320	9.110	9.200	8.990	6,320,244
2022-12-20	9.200	9.260	9.100	9.170	8.960	7,470,358
2022-12-19	9.500	9.550	9.160	9.200	8.990	12,859,119
2022-12-16	9.390	9.570	9.380	9.520	9.302	10,610,496
2022-12-15	9.450	9.520	9.370	9.410	9.195	7,703,570
2022-12-14	9.580	9.580	9.390	9.460	9.244	13,305,534
2022-12-13	9.640	9.640	9.470	9.630	9.410	13,560,308
2022-12-12	9.460	9.670	9.450	9.640	9.420	24,430,028
2022-12-09	9.360	9.520	9.300	9.450	9.234	19,947,293
2022-12-08	9.350	9.420	9.310	9.380	9.166	10,709,126
2022-12-07	9.350	9.440	9.250	9.400	9.185	15,375,133
2022-12-06	9.340	9.380	9.270	9.300	9.087	11,089,556
2022-12-05	9.290	9.410	9.260	9.360	9.146	16,321,315
2022-12-02	9.270	9.320	9.220	9.250	9.038	7,549,867
2022-12-01	9.260	9.340	9.220	9.280	9.068	13,628,337
2022-11-30	9.300	9.360	9.220	9.230	9.019	11,098,657
2022-11-29	9.190	9.360	9.190	9.310	9.097	14,756,311
2022-11-28	9.250	9.370	9.170	9.200	8.990	12,776,616
2022-11-25	9.020	9.300	8.980	9.270	9.058	19,972,532
2022-11-24	9.060	9.110	9.020	9.080	8.872	7,446,720
2022-11-23	9.100	9.160	8.950	9.070	8.863	15,667,048
2022-11-22	9.270	9.380	9.060	9.140	8.931	18,027,598
2022-11-21	9.380	9.400	9.230	9.320	9.107	15,117,998
2022-11-18	9.240	9.450	9.230	9.390	9.175	26,666,011
2022-11-17	9.140	9.240	9.120	9.230	9.019	12,044,410
2022-11-16	9.290	9.290	9.140	9.170	8.960	12,266,534
2022-11-15	9.300	9.380	9.190	9.280	9.068	16,400,795
2022-11-14	9.070	9.290	9.020	9.250	9.038	25,964,225
2022-11-11	9.330	9.370	9.060	9.070	8.863	25,584,660
2022-11-10	9.080	9.260	9.060	9.210	8.999	24,837,060
2022-11-09	8.960	9.160	8.940	9.130	8.921	21,150,720
2022-11-08	8.960	8.990	8.880	8.980	8.775	7,470,117
2022-11-07	9.000	9.070	8.940	8.990	8.784	12,516,631
2022-11-04	8.980	9.050	8.940	9.000	8.794	16,680,120
2022-11-03	8.900	9.040	8.870	8.990	8.784	14,059,349
2022-11-02	8.890	9.050	8.830	8.990	8.784	19,807,878

← NewerPage 16 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.