Tonghua Dongbao Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 7.290 | 7.440 | 7.260 | 7.390 | 7.390 | 14,017,354 |
| 2025-04-21 | 7.250 | 7.330 | 7.230 | 7.290 | 7.290 | 6,760,439 |
| 2025-04-18 | 7.300 | 7.390 | 7.240 | 7.270 | 7.270 | 8,878,840 |
| 2025-04-17 | 7.260 | 7.300 | 7.230 | 7.270 | 7.270 | 6,742,186 |
| 2025-04-16 | 7.310 | 7.330 | 7.180 | 7.290 | 7.290 | 11,398,200 |
| 2025-04-15 | 7.370 | 7.390 | 7.300 | 7.330 | 7.330 | 8,051,971 |
| 2025-04-14 | 7.290 | 7.430 | 7.290 | 7.360 | 7.360 | 12,140,834 |
| 2025-04-11 | 7.260 | 7.310 | 7.210 | 7.280 | 7.280 | 11,981,869 |
| 2025-04-10 | 7.350 | 7.390 | 7.260 | 7.270 | 7.270 | 16,177,786 |
| 2025-04-09 | 7.250 | 7.330 | 7.040 | 7.280 | 7.280 | 19,233,470 |
| 2025-04-08 | 7.150 | 7.360 | 7.120 | 7.310 | 7.310 | 21,329,002 |
| 2025-04-07 | 7.600 | 7.650 | 7.000 | 7.060 | 7.060 | 32,584,392 |
| 2025-04-03 | 7.730 | 7.840 | 7.710 | 7.780 | 7.780 | 11,383,408 |
| 2025-04-02 | 7.810 | 7.820 | 7.730 | 7.750 | 7.750 | 11,969,257 |
| 2025-04-01 | 7.560 | 7.880 | 7.560 | 7.800 | 7.800 | 27,470,996 |
| 2025-03-31 | 7.720 | 7.730 | 7.520 | 7.570 | 7.570 | 17,112,624 |
| 2025-03-28 | 7.700 | 7.840 | 7.690 | 7.730 | 7.730 | 20,921,707 |
| 2025-03-27 | 7.650 | 7.740 | 7.580 | 7.720 | 7.720 | 15,389,128 |
| 2025-03-26 | 7.660 | 7.730 | 7.610 | 7.670 | 7.670 | 13,581,257 |
| 2025-03-25 | 7.510 | 7.650 | 7.470 | 7.650 | 7.650 | 15,520,225 |
| 2025-03-24 | 7.550 | 7.560 | 7.440 | 7.500 | 7.500 | 11,254,517 |
| 2025-03-21 | 7.610 | 7.650 | 7.510 | 7.550 | 7.550 | 12,274,234 |
| 2025-03-20 | 7.650 | 7.670 | 7.570 | 7.580 | 7.580 | 10,094,352 |
| 2025-03-19 | 7.610 | 7.700 | 7.600 | 7.650 | 7.650 | 15,055,068 |
| 2025-03-18 | 7.600 | 7.650 | 7.550 | 7.600 | 7.600 | 9,275,931 |
| 2025-03-17 | 7.610 | 7.630 | 7.570 | 7.580 | 7.580 | 12,627,225 |
| 2025-03-14 | 7.510 | 7.590 | 7.480 | 7.590 | 7.590 | 16,562,850 |
| 2025-03-13 | 7.570 | 7.570 | 7.460 | 7.510 | 7.510 | 12,427,706 |
| 2025-03-12 | 7.600 | 7.620 | 7.530 | 7.560 | 7.560 | 9,658,363 |
| 2025-03-11 | 7.510 | 7.600 | 7.470 | 7.580 | 7.580 | 11,723,633 |
| 2025-03-10 | 7.520 | 7.600 | 7.500 | 7.560 | 7.560 | 9,736,145 |
| 2025-03-07 | 7.560 | 7.590 | 7.510 | 7.520 | 7.520 | 8,951,537 |
| 2025-03-06 | 7.530 | 7.600 | 7.530 | 7.570 | 7.570 | 10,914,021 |
| 2025-03-05 | 7.610 | 7.610 | 7.500 | 7.520 | 7.520 | 11,406,771 |
| 2025-03-04 | 7.560 | 7.640 | 7.530 | 7.610 | 7.610 | 8,634,407 |
| 2025-03-03 | 7.450 | 7.670 | 7.450 | 7.560 | 7.560 | 17,687,560 |
| 2025-02-28 | 7.550 | 7.610 | 7.440 | 7.450 | 7.450 | 17,041,258 |
| 2025-02-27 | 7.610 | 7.670 | 7.520 | 7.580 | 7.580 | 13,470,405 |
| 2025-02-26 | 7.550 | 7.670 | 7.550 | 7.650 | 7.650 | 11,860,068 |
| 2025-02-25 | 7.560 | 7.600 | 7.520 | 7.550 | 7.550 | 9,846,882 |
| 2025-02-24 | 7.650 | 7.680 | 7.590 | 7.600 | 7.600 | 15,677,685 |
| 2025-02-21 | 7.700 | 7.780 | 7.610 | 7.650 | 7.650 | 16,151,357 |
| 2025-02-20 | 7.650 | 7.800 | 7.630 | 7.710 | 7.710 | 16,228,943 |
| 2025-02-19 | 7.640 | 7.730 | 7.610 | 7.660 | 7.660 | 10,902,257 |
| 2025-02-18 | 7.760 | 7.840 | 7.650 | 7.680 | 7.680 | 13,948,916 |
| 2025-02-17 | 7.910 | 7.930 | 7.750 | 7.790 | 7.790 | 15,048,891 |
| 2025-02-14 | 7.730 | 7.900 | 7.730 | 7.870 | 7.870 | 16,104,266 |
| 2025-02-13 | 7.720 | 7.800 | 7.720 | 7.760 | 7.760 | 13,359,931 |
| 2025-02-12 | 7.770 | 7.810 | 7.680 | 7.760 | 7.760 | 11,942,494 |
| 2025-02-11 | 7.860 | 7.880 | 7.690 | 7.720 | 7.720 | 11,703,982 |
| 2025-02-10 | 7.720 | 7.880 | 7.700 | 7.840 | 7.840 | 17,589,833 |
| 2025-02-07 | 7.710 | 7.820 | 7.670 | 7.720 | 7.720 | 17,701,426 |
| 2025-02-06 | 7.670 | 7.760 | 7.600 | 7.750 | 7.750 | 10,014,692 |
| 2025-02-05 | 7.750 | 7.760 | 7.640 | 7.670 | 7.670 | 8,766,722 |
| 2025-01-27 | 7.730 | 7.810 | 7.660 | 7.690 | 7.690 | 9,309,465 |
| 2025-01-24 | 7.710 | 7.750 | 7.660 | 7.720 | 7.720 | 9,048,165 |
| 2025-01-23 | 7.750 | 7.860 | 7.700 | 7.710 | 7.710 | 8,463,247 |
| 2025-01-22 | 7.720 | 7.770 | 7.660 | 7.710 | 7.710 | 6,501,613 |
| 2025-01-21 | 7.690 | 7.830 | 7.660 | 7.770 | 7.770 | 10,405,170 |
| 2025-01-20 | 7.820 | 7.870 | 7.760 | 7.770 | 7.770 | 7,402,074 |
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.