Tonghua Dongbao Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	10.190	10.330	10.020	10.150	9.364	19,159,055
2022-05-05	10.140	10.410	9.990	10.360	9.557	28,796,222
2022-04-29	9.750	10.190	9.730	10.130	9.345	39,078,630
2022-04-28	9.590	9.750	9.440	9.600	8.856	13,219,860
2022-04-27	9.360	9.660	9.200	9.630	8.884	19,083,204
2022-04-26	9.420	9.690	9.270	9.430	8.699	21,935,796
2022-04-25	9.960	9.960	9.290	9.290	8.570	22,952,714
2022-04-22	9.930	10.050	9.740	9.960	9.188	15,412,764
2022-04-21	9.910	10.220	9.890	9.920	9.151	22,377,080
2022-04-20	10.280	10.280	9.860	9.890	9.124	22,205,074
2022-04-19	10.620	10.650	10.200	10.230	9.437	22,001,080
2022-04-18	10.400	10.570	10.300	10.550	9.733	10,866,194
2022-04-15	10.450	10.510	10.310	10.430	9.622	9,726,271
2022-04-14	10.450	10.580	10.430	10.470	9.659	9,606,309
2022-04-13	10.550	10.600	10.420	10.420	9.613	9,892,989
2022-04-12	10.350	10.650	10.290	10.610	9.788	16,360,245
2022-04-11	10.550	10.690	10.390	10.440	9.631	18,265,845
2022-04-08	10.530	10.640	10.460	10.550	9.733	16,120,389
2022-04-07	10.610	10.700	10.510	10.540	9.723	17,451,360
2022-04-06	10.410	10.700	10.360	10.670	9.843	25,998,333
2022-04-01	10.410	10.500	10.320	10.440	9.631	28,532,780
2022-03-31	10.100	10.390	10.100	10.190	9.400	15,593,009
2022-03-30	10.020	10.150	9.930	10.150	9.364	12,086,365
2022-03-29	9.920	10.060	9.920	9.960	9.188	12,286,812
2022-03-28	10.000	10.040	9.870	10.000	9.225	10,249,929
2022-03-25	9.990	10.250	9.960	10.020	9.244	15,804,208
2022-03-24	9.940	10.040	9.900	9.990	9.216	9,213,573
2022-03-23	9.960	10.000	9.910	9.970	9.198	8,849,591
2022-03-22	10.040	10.040	9.910	9.950	9.179	8,067,944
2022-03-21	10.120	10.170	9.950	10.060	9.281	11,363,058
2022-03-18	9.930	10.120	9.870	10.090	9.308	13,439,192
2022-03-17	9.950	10.180	9.870	9.900	9.133	20,067,805
2022-03-16	9.880	9.920	9.360	9.880	9.114	20,558,041
2022-03-15	10.060	10.150	9.750	9.750	8.995	19,727,009
2022-03-14	10.260	10.390	10.080	10.110	9.327	13,597,002
2022-03-11	9.950	10.240	9.860	10.220	9.428	16,718,510
2022-03-10	9.900	10.080	9.900	10.000	9.225	20,234,523
2022-03-09	10.080	10.180	9.250	9.560	8.819	28,355,797
2022-03-08	10.380	10.430	10.060	10.100	9.317	14,095,751
2022-03-07	10.570	10.590	10.380	10.430	9.622	10,516,096
2022-03-04	10.580	10.660	10.510	10.570	9.751	10,069,797
2022-03-03	10.530	10.630	10.520	10.560	9.742	10,607,082
2022-03-02	10.410	10.520	10.380	10.520	9.705	7,092,732
2022-03-01	10.480	10.560	10.400	10.440	9.631	8,999,734
2022-02-28	10.430	10.480	10.280	10.440	9.631	9,297,854
2022-02-25	10.300	10.540	10.300	10.410	9.603	11,771,054
2022-02-24	10.500	10.530	10.240	10.270	9.474	14,342,425
2022-02-23	10.470	10.540	10.460	10.500	9.686	7,396,073
2022-02-22	10.550	10.550	10.430	10.470	9.659	8,266,630
2022-02-21	10.440	10.620	10.430	10.580	9.760	10,814,591
2022-02-18	10.360	10.480	10.310	10.460	9.650	6,661,805
2022-02-17	10.450	10.490	10.380	10.390	9.585	6,799,685
2022-02-16	10.500	10.520	10.450	10.470	9.659	6,296,159
2022-02-15	10.450	10.520	10.410	10.470	9.659	7,362,790
2022-02-14	10.410	10.530	10.360	10.500	9.686	8,637,326
2022-02-11	10.560	10.560	10.440	10.460	9.650	9,963,610
2022-02-10	10.570	10.640	10.510	10.580	9.760	10,218,261
2022-02-09	10.420	10.600	10.400	10.540	9.723	12,667,622
2022-02-08	10.210	10.470	10.200	10.440	9.631	15,044,537
2022-02-07	10.020	10.310	10.020	10.200	9.410	13,430,201

← NewerPage 19 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.