Tonghua Dongbao Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 8.240 | 8.400 | 8.230 | 8.360 | 8.360 | 26,075,160 |
| 2024-10-23 | 8.240 | 8.310 | 8.170 | 8.240 | 8.240 | 21,436,389 |
| 2024-10-22 | 8.030 | 8.240 | 7.990 | 8.240 | 8.240 | 29,131,833 |
| 2024-10-21 | 8.000 | 8.050 | 7.890 | 7.980 | 7.980 | 24,895,994 |
| 2024-10-18 | 7.750 | 8.040 | 7.710 | 7.910 | 7.910 | 29,773,178 |
| 2024-10-17 | 7.940 | 7.960 | 7.740 | 7.740 | 7.740 | 18,558,324 |
| 2024-10-16 | 7.760 | 7.980 | 7.750 | 7.870 | 7.870 | 15,830,848 |
| 2024-10-15 | 7.880 | 8.000 | 7.830 | 7.830 | 7.830 | 18,199,385 |
| 2024-10-14 | 7.940 | 8.000 | 7.760 | 7.920 | 7.920 | 20,573,604 |
| 2024-10-11 | 8.180 | 8.210 | 7.830 | 7.910 | 7.910 | 28,026,354 |
| 2024-10-10 | 8.270 | 8.540 | 8.210 | 8.220 | 8.220 | 28,948,061 |
| 2024-10-09 | 8.870 | 8.870 | 8.220 | 8.270 | 8.270 | 46,050,484 |
| 2024-10-08 | 9.600 | 9.640 | 8.580 | 8.940 | 8.940 | 84,517,658 |
| 2024-09-30 | 8.520 | 8.920 | 8.310 | 8.770 | 8.770 | 62,445,684 |
| 2024-09-27 | 7.890 | 8.220 | 7.880 | 8.200 | 8.200 | 26,391,533 |
| 2024-09-26 | 7.350 | 7.750 | 7.310 | 7.750 | 7.750 | 22,845,843 |
| 2024-09-25 | 7.380 | 7.520 | 7.330 | 7.330 | 7.330 | 18,618,635 |
| 2024-09-24 | 7.080 | 7.330 | 7.080 | 7.300 | 7.300 | 17,446,881 |
| 2024-09-23 | 7.100 | 7.140 | 7.030 | 7.060 | 7.060 | 6,456,513 |
| 2024-09-20 | 7.200 | 7.200 | 7.030 | 7.070 | 7.070 | 9,594,482 |
| 2024-09-19 | 7.170 | 7.390 | 7.110 | 7.200 | 7.200 | 12,248,767 |
| 2024-09-18 | 7.220 | 7.250 | 7.020 | 7.130 | 7.130 | 9,989,747 |
| 2024-09-13 | 7.360 | 7.420 | 7.200 | 7.210 | 7.210 | 8,549,800 |
| 2024-09-12 | 7.420 | 7.570 | 7.330 | 7.370 | 7.370 | 9,716,080 |
| 2024-09-11 | 7.270 | 7.460 | 7.240 | 7.430 | 7.430 | 9,958,222 |
| 2024-09-10 | 7.470 | 7.510 | 7.180 | 7.320 | 7.320 | 14,068,419 |
| 2024-09-09 | 7.540 | 7.600 | 7.410 | 7.440 | 7.440 | 8,948,355 |
| 2024-09-06 | 7.730 | 7.800 | 7.530 | 7.580 | 7.580 | 12,794,900 |
| 2024-09-05 | 7.620 | 7.740 | 7.600 | 7.720 | 7.720 | 10,262,216 |
| 2024-09-04 | 7.500 | 7.650 | 7.420 | 7.610 | 7.610 | 10,647,793 |
| 2024-09-03 | 7.530 | 7.690 | 7.480 | 7.530 | 7.530 | 13,079,660 |
| 2024-09-02 | 7.830 | 7.840 | 7.350 | 7.510 | 7.510 | 38,505,372 |
| 2024-08-30 | 7.930 | 8.060 | 7.790 | 7.950 | 7.950 | 15,578,943 |
| 2024-08-29 | 7.690 | 7.950 | 7.690 | 7.920 | 7.920 | 10,613,000 |
| 2024-08-28 | 7.770 | 7.830 | 7.720 | 7.730 | 7.730 | 6,106,692 |
| 2024-08-27 | 7.790 | 7.870 | 7.770 | 7.790 | 7.790 | 5,307,618 |
| 2024-08-26 | 7.740 | 7.810 | 7.650 | 7.780 | 7.780 | 7,615,493 |
| 2024-08-23 | 7.780 | 7.850 | 7.710 | 7.710 | 7.710 | 7,204,148 |
| 2024-08-22 | 7.900 | 7.950 | 7.780 | 7.790 | 7.790 | 8,301,935 |
| 2024-08-21 | 7.960 | 8.040 | 7.880 | 7.890 | 7.890 | 5,748,024 |
| 2024-08-20 | 8.060 | 8.070 | 7.800 | 7.970 | 7.970 | 11,295,343 |
| 2024-08-19 | 8.110 | 8.160 | 8.050 | 8.080 | 8.080 | 7,517,830 |
| 2024-08-16 | 8.130 | 8.140 | 8.040 | 8.110 | 8.110 | 7,950,767 |
| 2024-08-15 | 8.040 | 8.150 | 8.000 | 8.120 | 8.120 | 10,915,361 |
| 2024-08-14 | 8.070 | 8.080 | 7.960 | 8.050 | 8.050 | 10,228,123 |
| 2024-08-13 | 8.080 | 8.100 | 7.980 | 8.080 | 8.080 | 9,121,890 |
| 2024-08-12 | 8.000 | 8.170 | 8.000 | 8.100 | 8.100 | 10,947,817 |
| 2024-08-09 | 8.130 | 8.200 | 8.010 | 8.030 | 8.030 | 11,664,200 |
| 2024-08-08 | 8.080 | 8.180 | 8.060 | 8.120 | 8.120 | 8,874,373 |
| 2024-08-07 | 8.140 | 8.140 | 8.030 | 8.080 | 8.080 | 9,024,155 |
| 2024-08-06 | 8.010 | 8.160 | 8.010 | 8.150 | 8.150 | 14,472,591 |
| 2024-08-05 | 8.030 | 8.220 | 7.980 | 8.010 | 8.010 | 16,007,012 |
| 2024-08-02 | 8.050 | 8.260 | 8.030 | 8.080 | 8.080 | 15,599,924 |
| 2024-08-01 | 8.280 | 8.310 | 8.050 | 8.070 | 8.070 | 16,245,631 |
| 2024-07-31 | 7.760 | 8.180 | 7.720 | 8.160 | 8.160 | 23,331,354 |
| 2024-07-30 | 7.720 | 7.810 | 7.690 | 7.770 | 7.770 | 7,437,760 |
| 2024-07-29 | 7.790 | 7.790 | 7.660 | 7.710 | 7.710 | 8,815,800 |
| 2024-07-26 | 7.780 | 7.800 | 7.650 | 7.790 | 7.790 | 8,011,327 |
| 2024-07-25 | 7.650 | 7.800 | 7.630 | 7.740 | 7.740 | 10,567,759 |
| 2024-07-24 | 7.740 | 7.850 | 7.620 | 7.640 | 7.640 | 11,787,223 |
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.