Tonghua Dongbao Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	8.720	8.880	8.680	8.850	8.850	20,904,681
2025-10-20	8.870	8.890	8.650	8.690	8.690	25,545,153
2025-10-17	8.900	8.970	8.780	8.800	8.800	22,341,018
2025-10-16	8.930	9.020	8.870	8.930	8.930	31,251,769
2025-10-15	8.570	9.040	8.510	8.960	8.960	54,380,212
2025-10-14	8.580	8.660	8.510	8.570	8.570	20,546,375
2025-10-13	8.490	8.570	8.420	8.540	8.540	23,597,366
2025-10-10	8.440	8.640	8.440	8.550	8.550	24,661,384
2025-10-09	8.310	8.520	8.250	8.470	8.470	25,166,994
2025-09-30	8.270	8.320	8.210	8.290	8.290	13,451,805
2025-09-29	8.210	8.300	8.080	8.270	8.270	18,768,492
2025-09-26	8.270	8.280	8.170	8.190	8.190	13,035,490
2025-09-25	8.290	8.320	8.230	8.280	8.280	15,489,005
2025-09-24	8.240	8.400	8.190	8.330	8.330	28,652,447
2025-09-23	8.180	8.210	8.010	8.120	8.120	17,980,285
2025-09-22	8.200	8.280	8.140	8.170	8.170	14,360,673
2025-09-19	8.240	8.260	8.110	8.140	8.140	16,660,023
2025-09-18	8.230	8.370	8.190	8.230	8.230	22,715,303
2025-09-17	8.280	8.310	8.200	8.230	8.230	21,656,673
2025-09-16	8.420	8.420	8.260	8.310	8.310	17,719,518
2025-09-15	8.370	8.450	8.360	8.380	8.380	16,859,570
2025-09-12	8.450	8.450	8.280	8.370	8.370	21,830,979
2025-09-11	8.370	8.460	8.160	8.440	8.440	28,999,169
2025-09-10	8.510	8.600	8.410	8.430	8.430	19,205,417
2025-09-09	8.700	8.700	8.480	8.540	8.540	23,613,104
2025-09-08	8.570	8.730	8.520	8.710	8.710	30,503,470
2025-09-05	8.450	8.570	8.330	8.560	8.560	23,229,366
2025-09-04	8.610	8.660	8.350	8.480	8.480	27,558,914
2025-09-03	8.600	8.730	8.550	8.580	8.580	29,171,080
2025-09-02	8.680	8.680	8.490	8.600	8.600	29,102,692
2025-09-01	8.380	8.660	8.370	8.650	8.650	39,891,957
2025-08-29	8.350	8.460	8.330	8.410	8.410	23,281,582
2025-08-28	8.500	8.570	8.150	8.340	8.340	43,153,209
2025-08-27	8.790	8.790	8.490	8.490	8.490	40,016,237
2025-08-26	8.700	9.030	8.660	8.710	8.710	60,187,007
2025-08-25	8.460	8.620	8.460	8.610	8.610	30,275,039
2025-08-22	8.510	8.530	8.390	8.460	8.460	18,434,149
2025-08-21	8.480	8.590	8.450	8.490	8.490	17,312,078
2025-08-20	8.430	8.480	8.330	8.480	8.480	25,943,737
2025-08-19	8.380	8.690	8.380	8.460	8.460	40,462,662
2025-08-18	8.460	8.540	8.350	8.380	8.380	41,659,466
2025-08-15	8.400	8.490	8.380	8.440	8.440	20,330,885
2025-08-14	8.550	8.600	8.400	8.420	8.420	15,015,400
2025-08-13	8.450	8.630	8.410	8.540	8.540	19,721,950
2025-08-12	8.500	8.580	8.410	8.460	8.460	12,096,615
2025-08-11	8.420	8.510	8.400	8.500	8.500	16,709,945
2025-08-08	8.400	8.450	8.310	8.430	8.430	13,655,945
2025-08-07	8.510	8.550	8.390	8.410	8.410	21,130,355
2025-08-06	8.560	8.650	8.510	8.530	8.530	27,698,974
2025-08-05	8.530	8.790	8.500	8.590	8.590	52,387,344
2025-08-04	8.390	8.530	8.250	8.520	8.520	28,350,340
2025-08-01	8.290	8.530	8.280	8.390	8.390	25,704,933
2025-07-31	8.350	8.430	8.250	8.290	8.290	22,429,133
2025-07-30	8.340	8.530	8.310	8.390	8.390	28,062,801
2025-07-29	8.260	8.420	8.190	8.390	8.390	27,350,202
2025-07-28	8.220	8.300	8.210	8.230	8.230	15,289,045
2025-07-25	8.270	8.350	8.220	8.250	8.250	19,093,283
2025-07-24	8.190	8.280	8.170	8.270	8.270	17,774,520
2025-07-23	8.300	8.340	8.180	8.180	8.180	18,931,171
2025-07-22	8.240	8.350	8.210	8.320	8.320	24,036,396

← NewerPage 5 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.