Tibet Duo Rui Pharmaceutical Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	25.200	25.550	25.070	25.300	25.127	696,400
2023-07-31	25.160	25.480	24.960	25.200	25.028	736,850
2023-07-28	24.760	25.140	24.680	24.960	24.790	635,100
2023-07-27	25.000	25.160	24.710	24.900	24.730	658,000
2023-07-26	24.520	25.110	24.430	25.000	24.829	1,233,350
2023-07-25	23.780	24.970	23.780	24.700	24.531	927,308
2023-07-24	24.130	24.560	23.940	24.510	24.343	652,195
2023-07-21	23.740	24.440	23.600	24.180	24.015	535,200
2023-07-20	24.100	24.160	23.710	23.770	23.608	457,300
2023-07-19	23.990	24.180	23.850	23.940	23.777	275,400
2023-07-18	24.100	24.260	23.920	24.020	23.856	292,700
2023-07-17	23.960	24.250	23.580	24.200	24.035	437,090
2023-07-14	24.200	24.330	23.980	24.050	23.886	493,600
2023-07-13	24.240	24.390	24.100	24.190	24.025	306,298
2023-07-12	24.100	24.490	24.090	24.160	23.995	302,550
2023-07-11	24.660	24.660	24.080	24.320	24.154	347,900
2023-07-10	24.430	24.580	24.270	24.360	24.194	204,400
2023-07-07	24.600	24.670	24.150	24.390	24.223	392,800
2023-07-06	24.310	24.600	24.240	24.240	24.074	415,743
2023-07-05	24.310	24.730	24.310	24.550	24.382	513,000
2023-07-04	24.170	24.690	23.890	24.480	24.313	662,871
2023-07-03	24.480	24.480	23.850	24.050	23.886	588,000
2023-06-30	23.790	24.260	23.500	24.050	23.886	754,400
2023-06-29	22.950	23.600	22.800	23.470	23.310	583,300
2023-06-28	22.870	23.150	22.490	22.930	22.773	464,400
2023-06-27	22.450	23.120	22.450	23.030	22.873	617,700
2023-06-26	22.800	22.800	22.320	22.390	22.237	528,800
2023-06-21	23.120	23.260	22.780	22.800	22.644	481,008
2023-06-20	23.510	23.510	23.150	23.150	22.992	502,708
2023-06-19	23.770	23.920	23.380	23.460	23.300	560,600
2023-06-16	23.700	24.030	23.510	23.750	23.588	566,800
2023-06-15	23.560	23.870	23.400	23.690	23.528	535,008
2023-06-14	23.930	24.080	23.640	23.700	23.538	540,908
2023-06-13	23.940	24.280	23.820	24.060	23.896	540,600
2023-06-12	24.250	24.680	23.580	24.130	23.965	618,590
2023-06-09	24.110	24.700	23.990	24.280	24.114	625,645
2023-06-08	24.920	25.000	24.350	24.400	24.233	585,100
2023-06-07	25.150	25.330	24.650	24.860	24.690	643,700
2023-06-06	26.040	26.160	24.910	24.920	24.750	1,144,000
2023-06-05	25.380	26.090	25.250	26.040	25.862	988,351
2023-06-02	25.210	25.730	25.210	25.380	25.207	599,600
2023-06-01	25.360	25.630	25.140	25.380	25.207	891,800
2023-05-31	25.700	25.900	25.180	25.430	25.256	672,200
2023-05-30	25.940	25.940	25.180	25.720	25.544	658,800
2023-05-29	25.900	26.170	25.370	25.560	25.385	858,000
2023-05-26	25.890	26.240	25.530	26.020	25.842	943,200
2023-05-25	25.970	26.380	25.340	25.660	25.485	1,098,448
2023-05-24	26.210	26.630	25.310	25.990	25.813	1,762,100
2023-05-23	25.760	26.940	25.750	25.920	25.743	2,625,327
2023-05-22	25.100	25.980	25.090	25.800	25.624	1,426,700
2023-05-19	25.400	25.680	24.800	25.220	25.048	1,709,851
2023-05-18	24.990	26.100	24.340	25.550	25.376	2,631,059
2023-05-17	24.950	25.240	24.620	24.990	24.819	1,503,300
2023-05-16	24.160	25.480	24.060	25.330	25.157	2,060,848
2023-05-15	24.030	24.420	23.400	24.080	23.916	713,900
2023-05-12	23.920	24.700	23.700	24.220	24.055	898,800
2023-05-11	23.890	24.140	23.640	23.770	23.608	496,800
2023-05-10	23.520	23.990	23.100	23.720	23.558	672,648
2023-05-09	24.010	24.200	23.470	23.520	23.359	1,214,152
2023-05-08	25.290	25.290	24.100	24.200	24.035	1,373,300

← NewerPage 14 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.