Tonghua Dongbao Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	8.510	8.600	8.460	8.560	8.560	15,848,473
2026-01-14	8.600	8.700	8.440	8.520	8.520	31,143,602
2026-01-13	8.550	8.740	8.540	8.600	8.600	31,865,167
2026-01-12	8.490	8.540	8.460	8.530	8.530	25,013,199
2026-01-09	8.440	8.510	8.390	8.510	8.510	21,829,226
2026-01-08	8.460	8.540	8.390	8.450	8.450	18,179,221
2026-01-07	8.410	8.520	8.390	8.430	8.430	21,266,929
2026-01-06	8.420	8.420	8.340	8.410	8.410	19,365,412
2026-01-05	8.170	8.380	8.150	8.380	8.380	26,951,102
2025-12-31	8.190	8.250	8.160	8.170	8.170	15,216,800
2025-12-30	8.200	8.250	8.130	8.220	8.220	14,164,131
2025-12-29	8.370	8.370	8.210	8.210	8.210	17,288,093
2025-12-26	8.360	8.380	8.290	8.330	8.330	13,091,143
2025-12-25	8.330	8.370	8.260	8.350	8.350	14,159,139
2025-12-24	8.370	8.380	8.270	8.330	8.330	12,079,473
2025-12-23	8.420	8.440	8.330	8.350	8.350	11,823,069
2025-12-22	8.440	8.450	8.380	8.400	8.400	15,556,262
2025-12-19	8.380	8.460	8.310	8.430	8.430	13,230,640
2025-12-18	8.460	8.460	8.340	8.340	8.340	16,858,385
2025-12-17	8.420	8.490	8.370	8.470	8.470	15,233,857
2025-12-16	8.610	8.650	8.400	8.420	8.420	24,518,798
2025-12-15	8.850	8.900	8.570	8.630	8.630	35,292,459
2025-12-12	8.790	8.920	8.670	8.860	8.860	43,043,195
2025-12-11	8.760	8.920	8.730	8.830	8.830	22,512,436
2025-12-10	8.710	8.770	8.590	8.740	8.740	13,038,762
2025-12-09	8.770	8.790	8.710	8.720	8.720	11,594,300
2025-12-08	8.820	8.850	8.760	8.760	8.760	15,075,320
2025-12-05	8.760	8.830	8.690	8.810	8.810	12,717,855
2025-12-04	8.800	8.840	8.690	8.760	8.760	17,243,626
2025-12-03	8.750	8.850	8.730	8.820	8.820	17,996,566
2025-12-02	8.770	8.770	8.700	8.740	8.740	9,537,518
2025-12-01	8.830	8.830	8.690	8.760	8.760	20,014,344
2025-11-28	8.770	8.820	8.680	8.790	8.790	13,208,808
2025-11-27	8.760	8.820	8.680	8.760	8.760	13,259,976
2025-11-26	8.660	8.930	8.660	8.780	8.780	22,995,285
2025-11-25	8.590	8.680	8.540	8.600	8.600	14,054,265
2025-11-24	8.630	8.650	8.470	8.560	8.560	17,630,306
2025-11-21	8.730	8.860	8.530	8.530	8.530	20,928,900
2025-11-20	8.830	8.900	8.780	8.810	8.810	13,714,980
2025-11-19	8.830	8.930	8.770	8.820	8.820	14,945,301
2025-11-18	8.990	9.050	8.830	8.890	8.890	19,877,738
2025-11-17	9.180	9.180	8.970	9.020	9.020	25,173,613
2025-11-14	9.230	9.310	9.190	9.210	9.210	25,461,286
2025-11-13	9.300	9.300	9.190	9.240	9.240	23,752,479
2025-11-12	9.180	9.330	9.120	9.240	9.240	33,813,028
2025-11-11	9.200	9.250	9.110	9.150	9.150	22,146,080
2025-11-10	9.140	9.250	9.030	9.230	9.230	29,160,138
2025-11-07	9.080	9.230	9.050	9.140	9.140	27,239,905
2025-11-06	9.080	9.080	8.980	9.060	9.060	26,698,146
2025-11-05	9.000	9.140	9.000	9.080	9.080	27,133,256
2025-11-04	9.370	9.670	9.070	9.120	9.120	56,213,782
2025-11-03	9.210	9.350	9.150	9.270	9.270	63,790,016
2025-10-31	8.840	9.120	8.820	9.030	9.030	36,426,064
2025-10-30	9.080	9.080	8.800	8.800	8.800	39,614,939
2025-10-29	8.970	9.210	8.920	9.090	9.090	58,236,532
2025-10-28	9.030	9.030	8.550	8.900	8.900	77,475,815
2025-10-27	8.990	9.020	8.880	8.970	8.970	27,859,516
2025-10-24	8.810	8.930	8.750	8.900	8.900	17,788,685
2025-10-23	8.800	8.870	8.710	8.800	8.800	12,804,274
2025-10-22	8.810	8.900	8.770	8.790	8.790	12,740,677

← NewerPage 4 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.