Tonghua Dongbao Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	8.840	8.950	8.800	8.920	8.716	15,444,669
2022-10-31	8.690	8.890	8.630	8.840	8.638	15,155,701
2022-10-28	8.760	8.810	8.560	8.590	8.394	13,035,570
2022-10-27	8.990	9.100	8.910	9.050	8.599	12,960,055
2022-10-26	8.720	9.040	8.720	8.970	8.523	14,156,957
2022-10-25	8.720	8.840	8.630	8.720	8.285	8,831,008
2022-10-24	8.990	9.080	8.700	8.780	8.342	13,762,067
2022-10-21	8.940	8.990	8.870	8.950	8.504	7,163,703
2022-10-20	8.930	9.050	8.910	8.930	8.485	7,900,963
2022-10-19	9.070	9.070	8.910	8.960	8.513	8,668,463
2022-10-18	8.990	9.120	8.900	9.090	8.637	16,427,269
2022-10-17	8.950	9.090	8.930	8.970	8.523	13,460,750
2022-10-14	8.790	9.100	8.790	8.990	8.542	19,770,264
2022-10-13	8.640	8.830	8.620	8.750	8.314	9,237,740
2022-10-12	8.550	8.700	8.420	8.680	8.247	7,426,727
2022-10-11	8.520	8.580	8.350	8.550	8.124	8,228,281
2022-10-10	8.670	8.720	8.510	8.520	8.095	8,473,522
2022-09-30	8.600	8.750	8.600	8.630	8.200	8,944,901
2022-09-29	8.690	8.800	8.620	8.620	8.190	7,903,614
2022-09-28	8.740	8.770	8.630	8.650	8.219	7,030,537
2022-09-27	8.530	8.730	8.500	8.710	8.276	8,365,393
2022-09-26	8.560	8.600	8.480	8.490	8.067	7,562,031
2022-09-23	8.710	8.750	8.530	8.620	8.190	8,169,444
2022-09-22	8.710	8.750	8.670	8.730	8.295	4,437,631
2022-09-21	8.710	8.760	8.620	8.750	8.314	5,282,955
2022-09-20	8.740	8.780	8.700	8.710	8.276	6,757,917
2022-09-19	8.880	8.880	8.690	8.710	8.276	9,737,875
2022-09-16	9.070	9.080	8.880	8.880	8.437	15,141,734
2022-09-15	9.140	9.210	9.050	9.080	8.627	11,970,170
2022-09-14	9.020	9.120	8.960	9.120	8.665	11,931,171
2022-09-13	9.120	9.180	9.080	9.100	8.646	11,535,947
2022-09-09	9.060	9.120	9.040	9.110	8.656	9,143,158
2022-09-08	9.100	9.130	9.030	9.050	8.599	7,479,791
2022-09-07	9.060	9.150	9.040	9.090	8.637	10,925,336
2022-09-06	9.090	9.110	9.010	9.100	8.646	11,916,121
2022-09-05	9.050	9.080	8.950	9.010	8.561	14,186,336
2022-09-02	9.070	9.140	9.000	9.060	8.608	16,852,450
2022-09-01	9.170	9.190	9.040	9.060	8.608	21,501,472
2022-08-31	9.250	9.290	9.130	9.170	8.713	17,658,994
2022-08-30	9.220	9.310	9.190	9.270	8.808	12,291,573
2022-08-29	9.220	9.260	9.160	9.220	8.760	12,356,263
2022-08-26	9.240	9.330	9.190	9.270	8.808	11,759,048
2022-08-25	9.140	9.210	9.110	9.200	8.741	9,678,253
2022-08-24	9.200	9.270	9.100	9.110	8.656	17,734,576
2022-08-23	9.200	9.210	9.150	9.200	8.741	10,025,570
2022-08-22	9.250	9.310	9.130	9.220	8.760	17,978,034
2022-08-19	9.340	9.370	9.270	9.290	8.827	10,037,769
2022-08-18	9.450	9.450	9.330	9.350	8.884	8,250,404
2022-08-17	9.400	9.470	9.340	9.450	8.979	9,448,692
2022-08-16	9.500	9.500	9.380	9.420	8.950	10,191,059
2022-08-15	9.520	9.540	9.430	9.500	9.026	8,945,358
2022-08-12	9.420	9.530	9.420	9.520	9.045	9,966,407
2022-08-11	9.340	9.480	9.320	9.480	9.007	10,562,816
2022-08-10	9.360	9.390	9.270	9.300	8.836	7,867,550
2022-08-09	9.420	9.450	9.360	9.390	8.922	9,274,840
2022-08-08	9.430	9.600	9.350	9.460	8.988	13,920,945
2022-08-05	9.220	9.450	9.210	9.440	8.969	17,801,862
2022-08-04	9.300	9.350	9.220	9.310	8.846	9,746,525
2022-08-03	9.180	9.370	9.170	9.240	8.779	13,864,237
2022-08-02	9.510	9.510	9.120	9.230	8.770	25,118,802

← NewerPage 17 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.