Tibet Duo Rui Pharmaceutical Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	22.420	24.050	22.260	24.030	23.866	1,456,600
2024-01-24	22.050	22.540	21.250	22.360	22.207	1,279,980
2024-01-23	22.140	22.290	21.570	22.040	21.890	1,201,380
2024-01-22	23.900	24.060	22.100	22.290	22.138	1,075,251
2024-01-19	24.490	24.680	23.950	23.980	23.816	692,680
2024-01-18	25.100	25.310	23.800	24.460	24.293	1,177,200
2024-01-17	26.120	26.160	25.150	25.180	25.008	568,100
2024-01-16	25.910	26.200	25.320	25.810	25.634	767,000
2024-01-15	26.020	26.020	26.020	26.020	25.842	0
2024-01-12	26.420	26.600	25.950	26.020	25.842	785,000
2024-01-11	25.890	26.330	25.700	26.290	26.110	694,500
2024-01-10	26.270	26.390	25.850	25.890	25.713	735,200
2024-01-09	26.400	26.750	26.080	26.250	26.071	684,900
2024-01-08	26.840	26.840	26.320	26.320	26.140	708,700
2024-01-05	27.060	27.250	26.600	26.680	26.498	788,600
2024-01-04	27.150	27.200	26.900	27.100	26.915	663,600
2024-01-03	27.000	27.560	26.880	27.100	26.915	1,284,900
2024-01-02	26.670	27.220	26.670	26.990	26.806	1,036,856
2023-12-29	26.150	26.880	25.860	26.670	26.488	996,387
2023-12-28	25.790	26.330	25.490	26.250	26.071	1,000,791
2023-12-27	25.930	25.930	25.400	25.650	25.475	510,235
2023-12-26	25.880	26.190	25.480	25.550	25.376	639,935
2023-12-25	26.200	26.340	25.760	25.890	25.713	865,100
2023-12-22	26.840	26.840	26.050	26.070	25.892	892,500
2023-12-21	26.880	26.880	26.000	26.620	26.438	839,400
2023-12-20	26.850	27.380	26.830	26.850	26.667	785,000
2023-12-19	27.140	27.190	26.550	26.850	26.667	1,003,000
2023-12-18	27.050	27.630	27.020	27.140	26.955	978,996
2023-12-15	27.660	27.790	27.050	27.110	26.925	951,200
2023-12-14	28.070	28.370	27.520	27.650	27.461	1,200,425
2023-12-13	27.500	28.470	27.500	28.030	27.839	1,499,535
2023-12-12	27.870	27.870	27.250	27.530	27.342	860,400
2023-12-11	27.190	27.530	26.900	27.500	27.312	1,065,500
2023-12-08	27.830	28.230	27.280	27.340	27.153	1,225,890
2023-12-07	28.340	28.560	27.530	27.830	27.640	947,696
2023-12-06	28.370	28.690	27.950	28.210	28.017	1,296,390
2023-12-05	28.600	29.140	28.350	28.520	28.325	1,355,900
2023-12-04	29.550	29.550	28.510	28.800	28.603	1,493,083
2023-12-01	28.810	29.900	28.660	29.250	29.050	2,082,969
2023-11-30	28.780	29.050	28.160	28.970	28.772	2,012,906
2023-11-29	29.540	29.550	28.580	28.730	28.534	1,998,400
2023-11-28	29.000	29.790	28.680	29.440	29.239	2,780,587
2023-11-27	31.000	31.000	29.300	29.410	29.209	4,730,272
2023-11-24	29.390	30.390	29.100	30.110	29.904	4,489,749
2023-11-23	28.480	29.530	28.480	29.410	29.209	2,583,459
2023-11-22	28.750	29.090	28.500	28.510	28.315	1,352,059
2023-11-21	29.060	29.230	28.680	28.860	28.663	1,638,001
2023-11-20	29.250	29.460	28.800	29.000	28.802	1,604,000
2023-11-17	28.750	29.000	28.500	28.910	28.713	983,300
2023-11-16	29.260	29.340	28.610	28.750	28.554	1,041,959
2023-11-15	29.280	29.490	29.000	29.260	29.060	1,404,600
2023-11-14	28.950	29.300	28.800	29.200	29.001	1,136,300
2023-11-13	29.010	29.290	28.630	29.000	28.802	1,212,369
2023-11-10	28.800	29.170	28.550	28.770	28.574	1,232,537
2023-11-09	29.390	29.770	28.700	28.850	28.653	1,601,802
2023-11-08	28.980	29.580	28.810	29.270	29.070	2,051,265
2023-11-07	29.020	29.160	28.650	28.980	28.782	1,643,263
2023-11-06	28.580	29.150	28.460	29.020	28.822	2,150,937
2023-11-03	29.070	29.300	28.270	28.420	28.226	2,064,100
2023-11-02	29.000	29.160	28.510	29.000	28.802	2,060,992

← NewerPage 12 of 21 · 1,219 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.