Tonghua Dongbao Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 8.500 | 8.630 | 8.010 | 8.010 | 8.010 | 49,156,753 |
| 2026-07-16 | 8.450 | 8.680 | 8.340 | 8.580 | 8.580 | 50,310,882 |
| 2026-07-15 | 8.230 | 8.700 | 8.210 | 8.600 | 8.600 | 62,403,173 |
| 2026-07-14 | 8.120 | 8.340 | 8.030 | 8.310 | 8.310 | 36,276,114 |
| 2026-07-13 | 8.030 | 8.260 | 8.000 | 8.200 | 8.200 | 34,903,518 |
| 2026-07-10 | 7.970 | 8.200 | 7.830 | 8.110 | 8.110 | 32,210,267 |
| 2026-07-09 | 7.870 | 8.100 | 7.830 | 7.960 | 7.960 | 21,147,366 |
| 2026-07-08 | 8.010 | 8.160 | 7.900 | 7.970 | 7.970 | 23,068,637 |
| 2026-07-07 | 8.310 | 8.320 | 7.970 | 8.010 | 8.010 | 32,941,402 |
| 2026-07-06 | 8.230 | 8.440 | 8.070 | 8.390 | 8.390 | 42,810,739 |
| 2026-07-03 | 8.340 | 8.430 | 8.140 | 8.230 | 8.230 | 32,527,467 |
| 2026-07-02 | 8.290 | 8.450 | 8.190 | 8.290 | 8.290 | 46,264,237 |
| 2026-07-01 | 8.050 | 8.320 | 7.920 | 8.300 | 8.300 | 52,069,382 |
| 2026-06-30 | 8.090 | 8.240 | 7.970 | 8.040 | 8.040 | 51,072,879 |
| 2026-06-29 | 7.400 | 8.170 | 7.260 | 8.170 | 8.170 | 58,210,031 |
| 2026-06-26 | 7.660 | 7.730 | 7.400 | 7.430 | 7.430 | 24,586,183 |
| 2026-06-25 | 7.920 | 7.920 | 7.500 | 7.700 | 7.700 | 40,867,302 |
| 2026-06-24 | 7.880 | 8.250 | 7.840 | 8.030 | 8.030 | 59,020,749 |
| 2026-06-23 | 7.430 | 8.060 | 7.430 | 7.870 | 7.870 | 62,907,807 |
| 2026-06-22 | 7.410 | 7.430 | 7.160 | 7.420 | 7.420 | 24,960,591 |
| 2026-06-18 | 7.360 | 7.480 | 7.260 | 7.460 | 7.460 | 17,597,669 |
| 2026-06-17 | 7.500 | 7.500 | 7.320 | 7.370 | 7.370 | 15,959,074 |
| 2026-06-16 | 7.610 | 7.610 | 7.440 | 7.480 | 7.480 | 15,607,517 |
| 2026-06-15 | 7.510 | 7.640 | 7.510 | 7.620 | 7.620 | 17,708,491 |
| 2026-06-12 | 7.430 | 7.560 | 7.350 | 7.550 | 7.550 | 21,845,860 |
| 2026-06-11 | 7.530 | 7.580 | 7.350 | 7.380 | 7.380 | 15,444,994 |
| 2026-06-10 | 7.530 | 7.590 | 7.370 | 7.580 | 7.580 | 19,482,056 |
| 2026-06-09 | 7.700 | 7.730 | 7.450 | 7.520 | 7.520 | 20,788,497 |
| 2026-06-08 | 7.790 | 7.910 | 7.620 | 7.660 | 7.660 | 22,917,916 |
| 2026-06-05 | 8.040 | 8.070 | 7.900 | 7.900 | 7.900 | 21,301,954 |
| 2026-06-04 | 8.340 | 8.440 | 8.230 | 8.280 | 7.980 | 20,007,635 |
| 2026-06-03 | 8.500 | 8.500 | 8.310 | 8.350 | 8.048 | 20,654,056 |
| 2026-06-02 | 8.560 | 8.680 | 8.500 | 8.500 | 8.192 | 23,810,015 |
| 2026-06-01 | 8.480 | 8.600 | 8.450 | 8.600 | 8.288 | 28,103,214 |
| 2026-05-29 | 8.180 | 8.440 | 8.170 | 8.410 | 8.105 | 35,520,319 |
| 2026-05-28 | 8.270 | 8.290 | 8.110 | 8.140 | 8.140 | 18,480,870 |
| 2026-05-27 | 8.280 | 8.320 | 8.150 | 8.280 | 8.280 | 20,348,950 |
| 2026-05-26 | 8.310 | 8.310 | 8.180 | 8.260 | 8.260 | 16,777,209 |
| 2026-05-25 | 8.410 | 8.430 | 8.220 | 8.310 | 8.310 | 23,189,024 |
| 2026-05-22 | 8.400 | 8.450 | 8.340 | 8.420 | 8.420 | 21,809,400 |
| 2026-05-21 | 8.580 | 8.660 | 8.380 | 8.390 | 8.390 | 28,309,114 |
| 2026-05-20 | 8.730 | 8.730 | 8.550 | 8.580 | 8.580 | 20,560,026 |
| 2026-05-19 | 8.630 | 8.780 | 8.630 | 8.760 | 8.760 | 21,431,836 |
| 2026-05-18 | 8.700 | 8.730 | 8.550 | 8.650 | 8.650 | 20,233,808 |
| 2026-05-15 | 8.800 | 8.850 | 8.670 | 8.730 | 8.730 | 26,841,195 |
| 2026-05-14 | 9.030 | 9.040 | 8.810 | 8.820 | 8.820 | 36,535,399 |
| 2026-05-13 | 9.070 | 9.120 | 9.020 | 9.040 | 9.040 | 24,089,933 |
| 2026-05-12 | 9.190 | 9.220 | 9.020 | 9.060 | 9.060 | 33,175,097 |
| 2026-05-11 | 9.090 | 9.230 | 9.000 | 9.200 | 9.200 | 44,060,688 |
| 2026-05-08 | 9.210 | 9.240 | 9.070 | 9.090 | 9.090 | 33,374,826 |
| 2026-05-07 | 9.320 | 9.330 | 9.160 | 9.200 | 9.200 | 35,607,672 |
| 2026-05-06 | 9.250 | 9.380 | 9.150 | 9.310 | 9.310 | 38,764,692 |
| 2026-04-30 | 9.500 | 9.530 | 9.190 | 9.230 | 9.230 | 58,599,382 |
| 2026-04-29 | 9.750 | 9.760 | 9.300 | 9.560 | 9.560 | 58,645,410 |
| 2026-04-28 | 10.080 | 10.080 | 9.770 | 9.830 | 9.830 | 56,258,888 |
| 2026-04-27 | 9.650 | 10.090 | 9.650 | 9.980 | 9.980 | 74,033,021 |
| 2026-04-24 | 9.530 | 9.630 | 9.420 | 9.610 | 9.610 | 38,820,666 |
| 2026-04-23 | 9.900 | 9.900 | 9.530 | 9.560 | 9.560 | 58,479,359 |
| 2026-04-22 | 9.730 | 9.970 | 9.650 | 9.910 | 9.910 | 60,684,599 |
| 2026-04-21 | 10.100 | 10.100 | 9.730 | 9.750 | 9.750 | 68,633,133 |
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.