Tibet Duo Rui Pharmaceutical Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	29.070	29.230	28.380	28.870	28.673	2,816,848
2023-10-31	27.860	30.490	27.780	29.060	28.862	4,360,654
2023-10-30	27.100	28.150	26.920	27.960	27.769	2,488,874
2023-10-27	26.630	27.630	25.180	27.560	27.372	2,704,900
2023-10-26	27.000	27.470	26.800	26.940	26.756	1,250,000
2023-10-25	27.200	27.530	26.910	27.290	27.104	1,482,100
2023-10-24	26.320	27.680	26.040	27.200	27.014	2,193,586
2023-10-23	26.420	26.600	25.750	25.920	25.743	1,782,066
2023-10-20	26.620	26.950	26.250	26.380	26.200	1,465,400
2023-10-19	27.170	27.270	26.190	26.830	26.647	2,165,079
2023-10-18	28.300	28.350	27.200	27.280	27.094	1,997,174
2023-10-17	28.580	28.660	27.690	28.150	27.958	3,645,400
2023-10-16	29.840	30.080	28.020	28.310	28.117	5,432,785
2023-10-13	28.650	31.580	28.300	29.900	29.696	5,970,001
2023-10-12	28.250	29.800	28.200	28.620	28.425	3,306,760
2023-10-11	27.100	29.050	27.100	28.260	28.067	3,545,744
2023-10-10	28.230	28.230	27.040	27.200	27.014	1,535,900
2023-10-09	27.650	28.230	27.270	27.820	27.630	1,814,584
2023-09-28	27.880	28.380	27.650	27.710	27.521	1,794,633
2023-09-27	26.970	28.200	26.970	27.900	27.709	2,260,534
2023-09-26	27.890	27.890	26.990	27.120	26.935	1,843,654
2023-09-25	27.300	28.120	26.840	28.030	27.839	2,382,300
2023-09-22	27.500	27.600	27.060	27.370	27.183	2,157,654
2023-09-21	27.870	28.150	26.930	27.060	26.875	2,670,054
2023-09-20	27.900	28.410	27.360	27.400	27.213	3,227,600
2023-09-19	27.940	29.580	27.880	27.880	27.690	4,188,973
2023-09-18	28.080	28.570	27.680	27.720	27.531	2,541,000
2023-09-15	28.200	28.650	27.700	28.000	27.809	3,432,425
2023-09-14	27.900	29.100	27.340	28.660	28.464	3,408,193
2023-09-13	28.000	28.390	27.350	27.620	27.431	2,058,700
2023-09-12	27.730	29.320	27.730	28.270	28.077	2,998,594
2023-09-11	27.160	28.360	27.020	28.100	27.908	2,646,224
2023-09-08	26.430	27.300	26.310	27.130	26.945	1,760,300
2023-09-07	26.600	27.130	26.440	26.470	26.289	1,466,000
2023-09-06	26.750	27.250	26.600	26.880	26.696	1,402,586
2023-09-05	26.750	27.530	26.630	26.970	26.786	2,260,608
2023-09-04	27.000	27.370	26.900	26.960	26.776	2,502,800
2023-09-01	27.460	28.100	27.190	27.240	27.054	3,663,494
2023-08-31	27.000	28.970	26.740	28.270	28.077	6,200,302
2023-08-30	26.500	27.470	26.030	27.270	27.084	3,361,473
2023-08-29	24.640	26.790	24.410	26.630	26.448	5,128,603
2023-08-28	27.000	27.000	24.660	24.710	24.541	4,580,286
2023-08-25	24.130	25.990	24.130	25.390	25.217	5,802,798
2023-08-24	24.900	25.190	23.760	24.090	23.926	3,661,602
2023-08-23	25.230	25.720	24.650	25.180	25.008	4,118,573
2023-08-22	26.150	26.300	24.570	25.140	24.968	4,985,689
2023-08-21	26.800	26.800	25.790	26.080	25.902	4,364,921
2023-08-18	27.500	27.780	26.650	26.700	26.518	6,121,210
2023-08-17	28.820	29.600	27.300	27.930	27.739	8,245,385
2023-08-16	29.580	31.810	29.010	29.010	28.812	9,825,045
2023-08-15	30.500	32.190	28.940	29.600	29.398	11,639,150
2023-08-14	33.300	35.540	31.370	32.600	32.377	15,265,500
2023-08-11	26.670	32.400	26.620	32.400	32.179	13,368,878
2023-08-10	26.450	27.430	26.050	27.000	26.816	6,156,508
2023-08-09	25.400	28.990	25.110	26.840	26.657	6,914,351
2023-08-08	24.810	25.760	24.660	25.540	25.366	1,163,920
2023-08-07	25.200	25.200	24.650	24.700	24.531	833,503
2023-08-04	25.540	25.770	24.980	25.120	24.948	869,053
2023-08-03	25.020	25.840	24.980	25.550	25.376	1,027,280
2023-08-02	25.250	25.350	25.000	25.130	24.958	580,580

← NewerPage 13 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.