Tonghua Dongbao Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 8.250 | 8.290 | 8.190 | 8.240 | 8.240 | 17,419,600 |
| 2025-07-18 | 8.200 | 8.240 | 8.140 | 8.240 | 8.240 | 20,039,727 |
| 2025-07-17 | 8.130 | 8.200 | 8.080 | 8.190 | 8.190 | 18,119,820 |
| 2025-07-16 | 8.050 | 8.150 | 7.990 | 8.140 | 8.140 | 23,806,855 |
| 2025-07-15 | 8.010 | 8.080 | 7.890 | 7.990 | 7.990 | 24,035,609 |
| 2025-07-14 | 7.970 | 8.000 | 7.910 | 7.950 | 7.950 | 11,440,102 |
| 2025-07-11 | 7.920 | 8.020 | 7.910 | 7.970 | 7.970 | 13,533,202 |
| 2025-07-10 | 7.880 | 7.950 | 7.850 | 7.920 | 7.920 | 12,250,724 |
| 2025-07-09 | 7.860 | 7.930 | 7.830 | 7.880 | 7.880 | 20,518,134 |
| 2025-07-08 | 8.050 | 8.150 | 7.800 | 7.860 | 7.860 | 38,623,627 |
| 2025-07-07 | 8.030 | 8.180 | 8.030 | 8.080 | 8.080 | 12,790,000 |
| 2025-07-04 | 8.090 | 8.140 | 8.030 | 8.070 | 8.070 | 13,196,314 |
| 2025-07-03 | 8.060 | 8.160 | 8.050 | 8.090 | 8.090 | 10,731,239 |
| 2025-07-02 | 8.180 | 8.200 | 8.050 | 8.100 | 8.100 | 13,903,637 |
| 2025-07-01 | 8.210 | 8.250 | 8.090 | 8.200 | 8.200 | 17,211,833 |
| 2025-06-30 | 7.990 | 8.220 | 7.900 | 8.200 | 8.200 | 29,462,374 |
| 2025-06-27 | 8.080 | 8.110 | 7.980 | 8.000 | 8.000 | 19,184,332 |
| 2025-06-26 | 7.850 | 8.140 | 7.820 | 8.070 | 8.070 | 37,836,027 |
| 2025-06-25 | 7.600 | 7.910 | 7.560 | 7.840 | 7.840 | 28,080,010 |
| 2025-06-24 | 7.720 | 7.820 | 7.700 | 7.810 | 7.810 | 14,610,784 |
| 2025-06-23 | 7.630 | 7.740 | 7.610 | 7.700 | 7.700 | 10,879,925 |
| 2025-06-20 | 7.700 | 7.730 | 7.660 | 7.660 | 7.660 | 9,142,407 |
| 2025-06-19 | 7.740 | 7.760 | 7.640 | 7.680 | 7.680 | 12,162,000 |
| 2025-06-18 | 7.840 | 7.860 | 7.720 | 7.740 | 7.740 | 18,102,524 |
| 2025-06-17 | 7.910 | 7.960 | 7.820 | 7.850 | 7.850 | 18,290,357 |
| 2025-06-16 | 7.960 | 8.020 | 7.840 | 7.870 | 7.870 | 19,714,607 |
| 2025-06-13 | 8.090 | 8.160 | 7.950 | 7.990 | 7.990 | 29,696,711 |
| 2025-06-12 | 8.080 | 8.130 | 8.050 | 8.110 | 8.110 | 14,925,040 |
| 2025-06-11 | 8.100 | 8.160 | 8.040 | 8.080 | 8.080 | 15,317,557 |
| 2025-06-10 | 8.100 | 8.190 | 7.980 | 8.090 | 8.090 | 27,973,198 |
| 2025-06-09 | 7.730 | 8.160 | 7.730 | 8.080 | 8.080 | 35,521,112 |
| 2025-06-06 | 7.740 | 7.780 | 7.710 | 7.730 | 7.730 | 8,789,715 |
| 2025-06-05 | 7.840 | 7.860 | 7.700 | 7.730 | 7.730 | 15,429,786 |
| 2025-06-04 | 7.890 | 7.920 | 7.800 | 7.830 | 7.830 | 12,152,341 |
| 2025-06-03 | 7.750 | 7.900 | 7.740 | 7.880 | 7.880 | 20,143,303 |
| 2025-05-30 | 7.810 | 7.890 | 7.780 | 7.810 | 7.810 | 13,510,692 |
| 2025-05-29 | 7.670 | 7.830 | 7.620 | 7.810 | 7.810 | 18,859,778 |
| 2025-05-28 | 7.720 | 7.740 | 7.650 | 7.670 | 7.670 | 7,237,238 |
| 2025-05-27 | 7.650 | 7.740 | 7.610 | 7.710 | 7.710 | 12,525,666 |
| 2025-05-26 | 7.700 | 7.740 | 7.590 | 7.660 | 7.660 | 14,439,923 |
| 2025-05-23 | 7.750 | 7.810 | 7.710 | 7.720 | 7.720 | 27,142,618 |
| 2025-05-22 | 7.670 | 7.750 | 7.600 | 7.640 | 7.640 | 9,879,582 |
| 2025-05-21 | 7.700 | 7.770 | 7.650 | 7.670 | 7.670 | 12,651,157 |
| 2025-05-20 | 7.710 | 7.790 | 7.700 | 7.720 | 7.720 | 10,356,736 |
| 2025-05-19 | 7.640 | 7.740 | 7.580 | 7.730 | 7.730 | 13,144,719 |
| 2025-05-16 | 7.620 | 7.650 | 7.570 | 7.620 | 7.620 | 11,094,242 |
| 2025-05-15 | 7.550 | 7.650 | 7.530 | 7.600 | 7.600 | 16,733,091 |
| 2025-05-14 | 7.480 | 7.540 | 7.440 | 7.520 | 7.520 | 9,988,846 |
| 2025-05-13 | 7.450 | 7.500 | 7.400 | 7.490 | 7.490 | 13,474,388 |
| 2025-05-12 | 7.420 | 7.450 | 7.360 | 7.400 | 7.400 | 10,899,155 |
| 2025-05-09 | 7.430 | 7.460 | 7.400 | 7.400 | 7.400 | 8,854,381 |
| 2025-05-08 | 7.360 | 7.550 | 7.340 | 7.420 | 7.420 | 13,069,347 |
| 2025-05-07 | 7.460 | 7.490 | 7.330 | 7.370 | 7.370 | 12,935,832 |
| 2025-05-06 | 7.260 | 7.420 | 7.240 | 7.410 | 7.410 | 19,114,969 |
| 2025-04-30 | 7.430 | 7.490 | 7.220 | 7.230 | 7.230 | 29,485,859 |
| 2025-04-29 | 7.350 | 7.520 | 7.350 | 7.510 | 7.510 | 10,477,747 |
| 2025-04-28 | 7.410 | 7.500 | 7.330 | 7.420 | 7.420 | 17,438,288 |
| 2025-04-25 | 7.460 | 7.630 | 7.450 | 7.520 | 7.520 | 20,900,420 |
| 2025-04-24 | 7.340 | 7.410 | 7.310 | 7.350 | 7.350 | 7,176,073 |
| 2025-04-23 | 7.400 | 7.440 | 7.320 | 7.330 | 7.330 | 8,992,019 |
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.