Tonghua Dongbao Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 7.730 | 7.800 | 7.710 | 7.790 | 7.790 | 7,578,824 |
| 2025-01-16 | 7.740 | 7.840 | 7.700 | 7.720 | 7.720 | 9,703,552 |
| 2025-01-15 | 7.700 | 7.980 | 7.670 | 7.740 | 7.740 | 14,823,519 |
| 2025-01-14 | 7.490 | 7.690 | 7.440 | 7.670 | 7.670 | 11,529,411 |
| 2025-01-13 | 7.350 | 7.440 | 7.310 | 7.430 | 7.430 | 8,277,226 |
| 2025-01-10 | 7.500 | 7.510 | 7.360 | 7.360 | 7.360 | 8,197,986 |
| 2025-01-09 | 7.510 | 7.540 | 7.420 | 7.470 | 7.470 | 7,785,604 |
| 2025-01-08 | 7.580 | 7.600 | 7.360 | 7.560 | 7.560 | 13,942,439 |
| 2025-01-07 | 7.830 | 7.840 | 7.550 | 7.620 | 7.620 | 14,355,376 |
| 2025-01-06 | 7.720 | 7.940 | 7.680 | 7.800 | 7.800 | 14,638,727 |
| 2025-01-03 | 7.880 | 7.930 | 7.680 | 7.720 | 7.720 | 16,469,079 |
| 2025-01-02 | 8.070 | 8.100 | 7.800 | 7.850 | 7.850 | 14,335,623 |
| 2024-12-31 | 8.190 | 8.200 | 8.000 | 8.060 | 8.060 | 14,691,515 |
| 2024-12-30 | 8.220 | 8.230 | 8.130 | 8.210 | 8.210 | 10,063,416 |
| 2024-12-27 | 8.190 | 8.240 | 8.130 | 8.200 | 8.200 | 9,043,051 |
| 2024-12-26 | 8.180 | 8.230 | 8.160 | 8.180 | 8.180 | 7,112,025 |
| 2024-12-25 | 8.190 | 8.230 | 8.130 | 8.210 | 8.210 | 9,364,462 |
| 2024-12-24 | 8.180 | 8.220 | 8.140 | 8.190 | 8.190 | 10,662,477 |
| 2024-12-23 | 8.290 | 8.310 | 8.160 | 8.180 | 8.180 | 13,174,017 |
| 2024-12-20 | 8.250 | 8.400 | 8.230 | 8.330 | 8.330 | 12,910,837 |
| 2024-12-19 | 8.230 | 8.280 | 8.130 | 8.260 | 8.260 | 12,224,402 |
| 2024-12-18 | 8.280 | 8.350 | 8.270 | 8.290 | 8.290 | 9,584,489 |
| 2024-12-17 | 8.350 | 8.420 | 8.260 | 8.310 | 8.310 | 13,627,700 |
| 2024-12-16 | 8.420 | 8.470 | 8.350 | 8.370 | 8.370 | 11,372,744 |
| 2024-12-13 | 8.600 | 8.610 | 8.410 | 8.420 | 8.420 | 19,870,999 |
| 2024-12-12 | 8.510 | 8.640 | 8.480 | 8.600 | 8.600 | 16,606,772 |
| 2024-12-11 | 8.430 | 8.540 | 8.430 | 8.520 | 8.520 | 11,984,384 |
| 2024-12-10 | 8.620 | 8.660 | 8.430 | 8.460 | 8.460 | 19,527,125 |
| 2024-12-09 | 8.540 | 8.640 | 8.410 | 8.440 | 8.440 | 16,181,647 |
| 2024-12-06 | 8.350 | 8.490 | 8.310 | 8.480 | 8.480 | 17,837,221 |
| 2024-12-05 | 8.340 | 8.380 | 8.290 | 8.350 | 8.350 | 10,184,225 |
| 2024-12-04 | 8.460 | 8.460 | 8.310 | 8.330 | 8.330 | 17,034,816 |
| 2024-12-03 | 8.500 | 8.520 | 8.410 | 8.480 | 8.480 | 13,186,417 |
| 2024-12-02 | 8.440 | 8.570 | 8.390 | 8.520 | 8.520 | 15,914,275 |
| 2024-11-29 | 8.400 | 8.510 | 8.360 | 8.440 | 8.440 | 15,766,831 |
| 2024-11-28 | 8.470 | 8.500 | 8.370 | 8.400 | 8.400 | 11,344,500 |
| 2024-11-27 | 8.400 | 8.500 | 8.300 | 8.490 | 8.490 | 12,801,323 |
| 2024-11-26 | 8.340 | 8.550 | 8.310 | 8.410 | 8.410 | 14,100,688 |
| 2024-11-25 | 8.340 | 8.440 | 8.260 | 8.360 | 8.360 | 12,511,377 |
| 2024-11-22 | 8.690 | 8.690 | 8.340 | 8.340 | 8.340 | 20,972,310 |
| 2024-11-21 | 8.700 | 8.820 | 8.620 | 8.690 | 8.690 | 13,518,200 |
| 2024-11-20 | 8.550 | 8.770 | 8.520 | 8.740 | 8.740 | 24,075,573 |
| 2024-11-19 | 8.530 | 8.610 | 8.440 | 8.550 | 8.550 | 19,937,408 |
| 2024-11-18 | 8.620 | 8.710 | 8.500 | 8.540 | 8.540 | 20,079,100 |
| 2024-11-15 | 8.730 | 8.770 | 8.600 | 8.600 | 8.600 | 19,809,295 |
| 2024-11-14 | 8.930 | 8.970 | 8.720 | 8.730 | 8.730 | 20,625,127 |
| 2024-11-13 | 8.940 | 9.000 | 8.770 | 8.930 | 8.930 | 28,158,934 |
| 2024-11-12 | 8.780 | 9.170 | 8.770 | 8.970 | 8.970 | 71,214,480 |
| 2024-11-11 | 8.750 | 8.800 | 8.630 | 8.770 | 8.770 | 26,055,303 |
| 2024-11-08 | 8.870 | 8.930 | 8.690 | 8.730 | 8.730 | 29,627,226 |
| 2024-11-07 | 8.600 | 8.830 | 8.590 | 8.820 | 8.820 | 26,746,825 |
| 2024-11-06 | 8.960 | 8.970 | 8.680 | 8.710 | 8.710 | 37,032,069 |
| 2024-11-05 | 8.670 | 8.950 | 8.630 | 8.940 | 8.940 | 44,094,632 |
| 2024-11-04 | 8.470 | 8.600 | 8.400 | 8.580 | 8.580 | 24,066,031 |
| 2024-11-01 | 8.450 | 8.550 | 8.310 | 8.470 | 8.470 | 31,620,917 |
| 2024-10-31 | 8.330 | 8.570 | 8.300 | 8.460 | 8.460 | 33,804,803 |
| 2024-10-30 | 8.330 | 8.460 | 8.220 | 8.290 | 8.290 | 20,185,571 |
| 2024-10-29 | 8.580 | 8.630 | 8.320 | 8.430 | 8.430 | 29,051,653 |
| 2024-10-28 | 8.360 | 8.600 | 8.340 | 8.590 | 8.590 | 29,421,426 |
| 2024-10-25 | 8.320 | 8.390 | 8.240 | 8.360 | 8.360 | 28,781,412 |
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.