Tonghua Dongbao Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	9.610	9.610	9.490	9.530	9.055	17,276,652
2022-07-29	9.770	9.780	9.630	9.640	9.159	14,503,335
2022-07-28	9.740	9.820	9.730	9.760	9.273	9,931,929
2022-07-27	9.750	9.770	9.700	9.740	9.254	7,413,628
2022-07-26	9.710	9.760	9.650	9.760	9.273	8,769,251
2022-07-25	9.760	9.800	9.660	9.700	9.216	11,313,316
2022-07-22	9.800	9.900	9.660	9.740	9.254	13,186,861
2022-07-21	9.870	9.880	9.790	9.800	9.311	12,010,398
2022-07-20	9.800	9.890	9.780	9.870	9.378	17,232,902
2022-07-19	9.810	9.810	9.710	9.780	9.292	18,144,032
2022-07-18	9.690	9.810	9.610	9.810	9.321	23,636,443
2022-07-15	9.900	9.910	9.670	9.690	9.207	22,421,586
2022-07-14	9.860	9.910	9.810	9.850	9.359	12,458,140
2022-07-13	9.930	9.970	9.840	9.860	9.368	15,052,577
2022-07-12	10.150	10.150	9.910	9.920	9.425	19,832,000
2022-07-11	10.180	10.190	10.060	10.140	9.634	13,342,608
2022-07-08	10.220	10.260	10.130	10.180	9.672	10,274,896
2022-07-07	10.310	10.320	10.150	10.180	9.672	14,884,635
2022-07-06	10.450	10.520	10.220	10.300	9.786	16,156,020
2022-07-05	10.600	10.680	10.360	10.450	9.929	23,319,763
2022-07-04	10.270	10.580	10.260	10.530	10.005	25,875,988
2022-07-01	10.350	10.440	10.240	10.290	9.777	15,235,563
2022-06-30	10.310	10.480	10.300	10.340	9.824	20,361,858
2022-06-29	10.290	10.470	10.260	10.290	9.777	19,990,424
2022-06-28	10.160	10.350	10.050	10.350	9.834	20,765,241
2022-06-27	10.140	10.300	10.130	10.150	9.644	17,529,986
2022-06-24	10.150	10.220	10.080	10.140	9.634	14,400,748
2022-06-23	10.160	10.180	10.000	10.160	9.653	16,623,587
2022-06-22	10.320	10.360	10.080	10.120	9.615	19,105,955
2022-06-21	10.290	10.490	10.210	10.310	9.796	19,832,679
2022-06-20	10.280	10.360	10.230	10.320	9.805	20,935,870
2022-06-17	10.120	10.290	10.060	10.250	9.739	24,353,537
2022-06-16	10.000	10.300	9.980	10.210	9.701	30,588,846
2022-06-15	9.900	10.100	9.900	9.980	9.482	24,311,797
2022-06-14	9.780	9.880	9.610	9.880	9.387	16,794,612
2022-06-13	9.780	9.840	9.710	9.810	9.321	14,966,293
2022-06-10	9.750	9.880	9.690	9.860	9.368	18,065,506
2022-06-09	9.910	10.010	9.750	9.820	9.330	15,017,155
2022-06-08	10.070	10.080	9.800	9.910	9.416	23,209,977
2022-06-07	10.200	10.330	10.140	10.320	9.520	19,987,525
2022-06-06	10.260	10.270	10.090	10.190	9.400	18,857,735
2022-06-02	10.250	10.280	10.060	10.260	9.465	12,726,153
2022-06-01	10.100	10.280	10.100	10.220	9.428	13,158,381
2022-05-31	10.020	10.150	9.960	10.150	9.364	10,952,880
2022-05-30	10.070	10.110	9.960	10.010	9.234	7,973,542
2022-05-27	10.010	10.120	9.960	10.060	9.281	8,710,558
2022-05-26	10.010	10.060	9.850	10.060	9.281	8,176,667
2022-05-25	9.890	10.030	9.870	9.990	9.216	6,947,288
2022-05-24	10.160	10.230	9.880	9.900	9.133	16,639,510
2022-05-23	10.270	10.310	10.150	10.210	9.419	9,286,455
2022-05-20	10.040	10.210	10.030	10.200	9.410	10,119,686
2022-05-19	10.030	10.070	9.950	10.050	9.271	10,936,109
2022-05-18	10.150	10.250	10.100	10.110	9.327	8,351,826
2022-05-17	10.260	10.310	10.110	10.170	9.382	9,694,909
2022-05-16	10.480	10.510	10.270	10.330	9.530	12,290,372
2022-05-13	10.400	10.680	10.340	10.420	9.613	11,746,084
2022-05-12	10.300	10.460	10.220	10.380	9.576	11,886,924
2022-05-11	10.290	10.530	10.250	10.290	9.493	18,126,267
2022-05-10	10.270	10.350	10.150	10.290	9.493	16,250,980
2022-05-09	10.220	10.410	10.050	10.260	9.465	16,321,700

← NewerPage 18 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.