Tonghua Dongbao Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	10.170	10.330	9.990	10.080	10.080	68,322,128
2026-04-17	10.300	10.340	10.060	10.150	10.150	76,016,079
2026-04-16	10.300	10.550	10.120	10.410	10.410	112,271,431
2026-04-15	10.100	10.670	9.970	10.490	10.490	151,350,667
2026-04-14	9.860	10.000	9.650	9.900	9.900	66,753,780
2026-04-13	9.970	10.130	9.770	9.840	9.840	61,337,363
2026-04-10	9.660	10.140	9.470	9.960	9.960	114,858,762
2026-04-09	9.850	10.200	9.600	9.650	9.650	98,353,521
2026-04-08	10.120	10.160	9.820	9.980	9.980	98,677,248
2026-04-07	9.930	10.380	9.480	9.990	9.990	122,298,399
2026-04-03	9.580	10.260	9.510	9.900	9.900	130,783,076
2026-04-02	9.630	9.860	9.510	9.750	9.750	104,394,264
2026-04-01	9.520	9.770	9.290	9.590	9.590	94,174,698
2026-03-31	9.500	9.670	9.420	9.490	9.490	82,425,450
2026-03-30	8.980	9.680	8.910	9.540	9.540	116,935,928
2026-03-27	8.350	8.920	8.310	8.900	8.900	53,819,485
2026-03-26	8.400	8.650	8.370	8.410	8.410	25,469,917
2026-03-25	8.390	8.420	8.320	8.390	8.390	23,249,823
2026-03-24	8.220	8.380	8.110	8.360	8.360	26,962,967
2026-03-23	8.470	8.470	8.030	8.110	8.110	44,479,298
2026-03-20	8.790	8.870	8.600	8.600	8.600	23,878,960
2026-03-19	8.900	8.970	8.710	8.750	8.750	26,090,688
2026-03-18	8.950	9.040	8.870	9.010	9.010	21,867,371
2026-03-17	9.120	9.170	8.970	8.970	8.970	30,158,449
2026-03-16	9.000	9.180	8.990	9.120	9.120	30,702,781
2026-03-13	9.120	9.130	9.000	9.020	9.020	29,593,848
2026-03-12	9.230	9.230	9.100	9.150	9.150	28,430,320
2026-03-11	9.220	9.250	9.100	9.220	9.220	38,042,269
2026-03-10	8.960	9.220	8.940	9.170	9.170	50,350,563
2026-03-09	8.980	9.000	8.890	8.930	8.930	30,069,253
2026-03-06	8.760	9.070	8.720	9.040	9.040	47,342,134
2026-03-05	8.800	8.860	8.730	8.760	8.760	25,347,543
2026-03-04	8.770	8.840	8.660	8.690	8.690	31,275,300
2026-03-03	8.790	9.090	8.790	8.880	8.880	51,446,857
2026-03-02	8.880	8.950	8.750	8.790	8.790	36,819,693
2026-02-27	8.940	8.980	8.880	8.980	8.980	23,320,614
2026-02-26	8.930	9.040	8.880	8.940	8.940	26,108,142
2026-02-25	8.940	9.040	8.820	8.910	8.910	33,573,230
2026-02-24	8.770	8.930	8.750	8.900	8.900	35,201,876
2026-02-13	8.740	8.840	8.680	8.700	8.700	19,883,369
2026-02-12	8.840	8.880	8.730	8.750	8.750	26,133,428
2026-02-11	8.870	8.930	8.840	8.850	8.850	21,079,379
2026-02-10	8.890	8.940	8.800	8.870	8.870	25,541,141
2026-02-09	8.960	8.970	8.840	8.890	8.890	35,696,988
2026-02-06	9.000	9.100	8.900	8.910	8.910	47,920,487
2026-02-05	8.670	9.240	8.630	8.990	8.990	72,217,059
2026-02-04	8.680	8.710	8.570	8.700	8.700	27,212,374
2026-02-03	8.610	8.770	8.560	8.670	8.670	31,950,754
2026-02-02	9.050	9.050	8.540	8.570	8.570	67,120,207
2026-01-30	8.860	9.240	8.860	9.050	9.050	73,852,757
2026-01-29	8.990	9.040	8.760	8.820	8.820	43,412,896
2026-01-28	9.150	9.250	8.940	8.990	8.990	56,601,763
2026-01-27	9.300	9.450	9.020	9.090	9.090	101,518,684
2026-01-26	8.910	9.130	8.850	9.080	9.080	48,779,474
2026-01-23	8.820	8.990	8.800	8.900	8.900	28,804,647
2026-01-22	8.810	8.840	8.740	8.830	8.830	19,694,567
2026-01-21	8.780	8.850	8.690	8.800	8.800	26,724,016
2026-01-20	8.640	8.850	8.630	8.810	8.810	31,895,756
2026-01-19	8.520	8.650	8.500	8.620	8.620	20,252,933
2026-01-16	8.570	8.590	8.480	8.500	8.500	16,507,789

← NewerPage 3 of 21 · 1,215 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.