Tibet Duo Rui Pharmaceutical Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	19.260	19.650	18.900	19.500	19.367	1,395,800
2024-04-29	18.350	19.250	18.230	19.230	19.099	1,757,600
2024-04-26	18.100	18.530	17.980	18.390	18.264	1,227,600
2024-04-25	18.170	18.600	18.000	18.300	18.175	1,401,000
2024-04-24	17.800	18.230	17.670	18.190	18.066	1,139,900
2024-04-23	17.300	18.050	16.810	17.650	17.529	1,299,700
2024-04-22	17.000	17.380	16.580	17.230	17.112	1,051,600
2024-04-19	17.400	17.600	16.950	17.200	17.083	1,217,800
2024-04-18	18.260	18.280	16.880	17.430	17.311	1,993,600
2024-04-17	16.290	18.150	16.280	18.120	17.996	2,210,300
2024-04-16	17.820	17.820	15.180	16.020	15.911	2,296,100
2024-04-15	19.950	20.050	17.330	17.850	17.728	1,915,300
2024-04-12	19.730	20.150	19.700	19.820	19.685	672,208
2024-04-11	19.710	20.250	19.530	19.780	19.645	693,800
2024-04-10	20.300	20.400	19.570	19.860	19.724	1,071,400
2024-04-09	19.890	20.540	19.710	20.490	20.350	1,104,278
2024-04-08	21.320	21.320	19.860	19.890	19.754	1,548,560
2024-04-03	21.110	21.640	20.810	21.260	21.115	1,212,137
2024-04-02	21.510	21.690	21.040	21.270	21.125	1,206,529
2024-04-01	21.010	21.540	20.990	21.530	21.383	1,305,974
2024-03-29	20.950	21.180	20.410	20.870	20.727	814,300
2024-03-28	20.230	21.220	19.910	20.830	20.688	2,351,400
2024-03-27	21.110	21.960	20.470	20.470	20.330	2,562,000
2024-03-26	20.980	21.650	20.720	21.100	20.956	3,069,200
2024-03-25	21.150	21.960	20.790	20.790	20.648	3,091,500
2024-03-22	22.270	22.330	21.420	21.470	21.323	3,278,700
2024-03-21	23.130	23.340	21.900	22.280	22.128	4,001,900
2024-03-20	22.330	23.250	21.980	23.120	22.962	3,761,900
2024-03-19	21.490	23.450	21.200	22.280	22.128	4,869,374
2024-03-18	21.250	21.900	20.930	21.620	21.472	2,503,100
2024-03-15	21.050	21.680	20.970	21.300	21.155	3,361,184
2024-03-14	20.930	21.770	20.570	21.240	21.095	5,466,003
2024-03-13	21.000	21.260	20.000	20.450	20.310	4,662,600
2024-03-12	19.490	21.730	19.490	21.050	20.906	5,248,559
2024-03-11	18.810	19.430	18.710	19.420	19.287	2,065,608
2024-03-08	18.750	19.130	18.310	19.050	18.920	2,376,380
2024-03-07	18.520	18.990	18.190	18.620	18.493	1,708,800
2024-03-06	18.060	18.760	17.970	18.520	18.394	1,359,676
2024-03-05	18.840	18.850	18.140	18.280	18.155	2,240,700
2024-03-04	18.370	19.090	18.310	19.050	18.920	2,934,894
2024-03-01	18.320	18.680	18.000	18.410	18.284	1,994,308
2024-02-29	17.520	18.370	17.170	18.200	18.076	3,296,716
2024-02-28	19.960	20.770	17.470	17.520	17.400	4,039,549
2024-02-27	19.050	19.950	18.810	19.950	19.814	1,802,266
2024-02-26	18.760	19.850	18.390	19.250	19.119	2,695,858
2024-02-23	17.680	18.600	17.630	18.580	18.453	2,247,634
2024-02-22	17.090	17.720	17.010	17.720	17.599	2,348,320
2024-02-21	16.890	17.680	16.400	17.130	17.013	3,195,295
2024-02-20	16.100	17.990	15.730	17.150	17.033	3,898,502
2024-02-19	15.060	16.340	14.970	16.030	15.921	3,615,642
2024-02-08	13.000	14.880	12.600	14.680	14.580	3,986,201
2024-02-07	15.180	15.330	13.050	13.250	13.160	4,144,417
2024-02-06	14.850	16.190	13.810	15.300	15.196	3,091,714
2024-02-05	18.640	18.740	14.800	15.440	15.335	3,228,851
2024-02-02	19.880	20.370	17.530	18.430	18.304	1,732,649
2024-02-01	20.200	20.360	19.290	20.140	20.002	1,194,611
2024-01-31	21.680	21.910	20.090	20.200	20.062	1,420,750
2024-01-30	22.510	22.750	21.540	21.670	21.522	923,290
2024-01-29	23.630	23.800	22.600	22.840	22.684	1,014,100
2024-01-26	24.010	24.300	23.510	23.640	23.479	1,375,500

← NewerPage 11 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.