Tonghua Dongbao Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	10.150	10.220	10.000	10.150	9.364	12,509,110
2022-01-27	10.370	10.380	10.050	10.060	9.281	18,775,775
2022-01-26	10.330	10.430	10.210	10.360	9.557	19,432,895
2022-01-25	10.450	10.520	10.330	10.330	9.530	18,097,926
2022-01-24	10.600	10.600	10.350	10.390	9.585	21,869,812
2022-01-21	10.760	10.790	10.600	10.650	9.825	15,023,834
2022-01-20	10.850	10.960	10.720	10.760	9.926	16,568,189
2022-01-19	11.050	11.050	10.750	10.870	10.028	21,882,931
2022-01-18	11.120	11.190	11.040	11.060	10.203	15,107,554
2022-01-17	11.160	11.320	11.120	11.200	10.332	17,073,032
2022-01-14	11.030	11.180	11.000	11.150	10.286	18,549,547
2022-01-13	11.220	11.300	11.040	11.060	10.203	20,834,877
2022-01-12	11.340	11.350	11.220	11.280	10.406	17,438,755
2022-01-11	11.180	11.420	11.110	11.340	10.461	33,362,520
2022-01-10	11.090	11.200	11.050	11.160	10.295	17,061,656
2022-01-07	11.060	11.190	11.000	11.090	10.231	23,559,444
2022-01-06	11.150	11.150	10.950	11.100	10.240	21,112,651
2022-01-05	11.260	11.260	11.010	11.070	10.212	24,427,564
2022-01-04	10.970	11.330	10.960	11.240	10.369	41,907,395
2021-12-31	10.780	11.030	10.780	10.960	10.111	30,731,210
2021-12-30	10.900	10.920	10.790	10.830	9.991	17,851,200
2021-12-29	10.890	10.990	10.850	10.890	10.046	20,596,391
2021-12-28	10.950	11.040	10.840	10.890	10.046	21,699,934
2021-12-27	10.790	10.950	10.760	10.900	10.055	27,090,161
2021-12-24	10.740	10.850	10.590	10.800	9.963	30,445,271
2021-12-23	10.760	10.760	10.670	10.720	9.889	13,261,738
2021-12-22	10.680	10.780	10.650	10.750	9.917	19,877,054
2021-12-21	10.630	10.700	10.580	10.680	9.853	15,996,675
2021-12-20	10.630	10.680	10.600	10.650	9.825	14,806,673
2021-12-17	10.640	10.730	10.630	10.650	9.825	16,007,337
2021-12-16	10.590	10.640	10.500	10.630	9.806	15,771,915
2021-12-15	10.680	10.700	10.580	10.610	9.788	20,291,744
2021-12-14	10.700	10.750	10.680	10.700	9.871	16,422,032
2021-12-13	10.690	10.790	10.690	10.730	9.899	18,592,987
2021-12-10	10.900	10.920	10.690	10.690	9.862	35,932,886
2021-12-09	10.850	10.950	10.810	10.940	10.092	18,232,491
2021-12-08	10.880	10.880	10.810	10.860	10.019	12,773,361
2021-12-07	10.750	10.850	10.750	10.840	10.000	15,120,244
2021-12-06	10.800	10.850	10.710	10.750	9.917	15,145,324
2021-12-03	10.770	10.800	10.630	10.790	9.954	20,860,829
2021-12-02	10.910	11.030	10.740	10.760	9.926	30,298,996
2021-12-01	10.930	11.020	10.910	10.960	10.111	21,698,259
2021-11-30	11.160	11.200	10.860	11.040	10.185	40,900,161
2021-11-29	11.550	11.880	11.110	11.150	10.286	72,724,297
2021-11-26	12.680	13.080	11.330	11.890	10.969	100,757,088
2021-11-25	11.670	12.670	11.670	12.590	11.615	49,990,307
2021-11-24	11.680	11.750	11.600	11.650	10.747	9,696,941
2021-11-23	11.690	11.840	11.670	11.680	10.775	10,502,863
2021-11-22	11.870	11.910	11.550	11.680	10.775	19,248,409
2021-11-19	11.640	11.890	11.630	11.860	10.941	12,688,444
2021-11-18	11.700	11.850	11.590	11.670	10.766	14,755,236
2021-11-17	12.080	12.100	11.760	11.760	10.849	18,545,001
2021-11-16	11.950	12.180	11.870	12.070	11.135	20,376,665
2021-11-15	11.890	12.040	11.730	11.880	10.960	16,685,553
2021-11-12	11.830	11.970	11.800	11.880	10.960	10,859,001
2021-11-11	11.790	11.930	11.770	11.830	10.913	11,269,381
2021-11-10	11.780	12.190	11.670	11.890	10.969	22,461,519
2021-11-09	11.730	12.130	11.710	11.780	10.867	19,589,583
2021-11-08	12.030	12.030	11.460	11.750	10.840	31,435,600
2021-11-05	12.080	12.160	12.010	12.030	11.098	15,420,393

← NewerPage 20 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.