Tibet Duo Rui Pharmaceutical Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	15.400	15.480	15.110	15.340	15.340	706,000
2024-07-26	15.180	15.450	15.120	15.410	15.410	978,971
2024-07-25	14.890	15.300	14.710	15.240	15.240	952,100
2024-07-24	15.170	15.240	14.750	14.980	14.980	920,000
2024-07-23	15.490	15.770	15.140	15.170	15.170	842,900
2024-07-22	15.270	15.570	15.060	15.490	15.490	683,400
2024-07-19	15.040	15.370	14.750	15.250	15.250	791,251
2024-07-18	15.060	15.200	14.580	15.080	15.080	807,200
2024-07-17	15.400	15.530	14.980	15.080	15.080	787,300
2024-07-16	15.450	15.520	15.100	15.270	15.270	630,000
2024-07-15	15.960	16.200	15.380	15.450	15.450	931,400
2024-07-12	15.900	16.290	15.820	15.920	15.920	912,500
2024-07-11	15.280	16.020	15.280	15.910	15.910	1,369,900
2024-07-10	15.240	15.440	15.000	15.000	15.000	1,061,000
2024-07-09	15.260	15.500	14.630	15.300	15.300	1,348,934
2024-07-08	15.910	16.060	15.150	15.310	15.310	1,042,600
2024-07-05	15.270	16.180	15.100	16.070	16.070	1,613,000
2024-07-04	16.310	16.450	15.250	15.330	15.330	1,429,200
2024-07-03	16.480	16.800	16.210	16.360	16.360	936,800
2024-07-02	16.200	16.500	15.960	16.470	16.470	983,400
2024-07-01	15.960	16.270	15.600	16.160	16.160	939,000
2024-06-28	16.040	16.450	15.820	15.900	15.900	1,014,600
2024-06-27	16.280	16.580	15.940	15.970	15.970	1,262,300
2024-06-26	15.390	16.320	15.220	16.280	16.280	1,411,300
2024-06-25	15.090	15.680	15.040	15.390	15.390	1,136,740
2024-06-24	15.800	15.900	13.050	15.100	15.100	1,350,900
2024-06-21	15.920	16.420	15.590	16.110	16.110	906,900
2024-06-20	16.440	16.650	15.890	16.090	16.090	1,131,500
2024-06-19	16.480	16.590	16.200	16.390	16.390	794,800
2024-06-18	16.100	16.440	15.950	16.340	16.340	901,100
2024-06-17	16.220	16.390	16.010	16.100	16.100	912,000
2024-06-14	16.580	16.580	16.000	16.330	16.330	996,434
2024-06-13	16.720	16.800	16.240	16.570	16.570	852,414
2024-06-12	16.400	16.730	16.190	16.570	16.570	1,054,600
2024-06-11	16.190	16.350	15.700	16.210	16.210	1,368,500
2024-06-07	15.700	16.430	15.700	16.300	16.300	1,757,254
2024-06-06	16.500	16.800	15.020	15.350	15.350	1,531,500
2024-06-05	16.890	16.970	16.410	16.460	16.460	1,016,729
2024-06-04	17.630	17.800	16.620	16.890	16.890	1,715,500
2024-06-03	18.470	18.690	17.610	17.720	17.720	983,400
2024-05-31	18.180	18.570	18.150	18.470	18.470	609,400
2024-05-30	18.600	18.690	18.170	18.300	18.175	545,157
2024-05-29	18.310	18.810	18.310	18.580	18.453	670,457
2024-05-28	18.800	18.840	18.440	18.490	18.364	659,600
2024-05-27	18.530	18.900	18.270	18.860	18.731	773,900
2024-05-24	18.660	18.910	18.460	18.600	18.473	728,899
2024-05-23	19.340	19.340	18.530	18.670	18.543	1,159,400
2024-05-22	19.290	19.660	19.190	19.340	19.208	855,800
2024-05-21	19.670	19.740	19.090	19.290	19.158	1,034,200
2024-05-20	19.720	20.050	19.510	19.700	19.565	909,554
2024-05-17	19.600	19.790	19.300	19.650	19.516	897,100
2024-05-16	19.760	19.830	19.410	19.610	19.476	941,840
2024-05-15	19.830	20.130	19.200	19.470	19.337	1,256,154
2024-05-14	19.650	20.040	19.400	19.820	19.685	1,760,800
2024-05-13	20.280	20.300	19.170	19.300	19.168	2,062,000
2024-05-10	21.000	21.180	19.810	19.940	19.804	3,366,200
2024-05-09	21.720	22.530	21.150	21.240	21.095	4,518,818
2024-05-08	20.450	21.110	19.940	21.110	20.966	2,378,500
2024-05-07	20.380	20.870	20.040	20.680	20.539	2,002,700
2024-05-06	19.570	21.490	19.210	20.490	20.350	2,700,200

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-05-31	0.1250 CNY
2022-04-27	0.6250 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.