Tibet Duo Rui Pharmaceutical Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	25.830	26.100	25.050	25.230	25.058	947,700
2023-05-04	26.130	26.350	25.700	25.960	25.783	1,091,800
2023-04-28	24.760	26.380	24.560	26.120	25.942	2,489,500
2023-04-27	23.890	25.190	23.890	24.830	24.660	1,792,300
2023-04-26	22.720	24.580	22.330	24.160	23.995	2,867,141
2023-04-25	25.180	25.300	21.880	22.540	22.386	2,869,288
2023-04-24	25.000	26.500	24.760	25.690	25.515	2,076,978
2023-04-21	24.870	25.610	24.630	24.940	24.770	1,723,800
2023-04-20	25.950	25.950	24.710	24.880	24.710	1,214,100
2023-04-19	26.150	26.150	25.690	25.700	25.525	697,600
2023-04-18	26.700	26.700	26.140	26.140	25.961	795,700
2023-04-17	26.640	26.800	26.400	26.590	26.408	891,100
2023-04-14	26.640	27.230	26.450	26.750	26.567	1,456,600
2023-04-13	26.200	26.650	25.700	26.620	26.438	1,688,900
2023-04-12	26.390	26.630	26.030	26.190	26.011	698,835
2023-04-11	26.350	26.500	26.070	26.170	25.991	726,400
2023-04-10	26.500	26.580	26.130	26.170	25.991	728,000
2023-04-07	26.200	26.480	26.040	26.400	26.220	790,721
2023-04-06	25.650	26.300	25.640	26.120	25.942	1,011,400
2023-04-04	26.180	26.190	25.560	25.640	25.465	938,600
2023-04-03	26.280	26.340	25.960	26.120	25.942	637,100
2023-03-31	25.850	26.270	25.650	26.200	26.021	822,100
2023-03-30	25.820	25.930	25.580	25.760	25.584	722,125
2023-03-29	26.290	26.290	25.730	25.920	25.743	903,121
2023-03-28	26.400	26.590	26.040	26.190	26.011	826,035
2023-03-27	26.330	26.500	26.070	26.390	26.210	1,012,430
2023-03-24	26.350	26.650	26.020	26.320	26.140	1,066,800
2023-03-23	26.580	26.770	26.230	26.290	26.110	1,032,762
2023-03-22	26.710	27.100	26.530	26.780	26.597	957,400
2023-03-21	26.310	26.780	26.200	26.710	26.528	867,800
2023-03-20	26.700	26.700	26.060	26.250	26.071	1,065,943
2023-03-17	26.900	27.270	26.600	26.710	26.528	1,092,200
2023-03-16	27.270	27.640	26.830	26.830	26.647	1,186,000
2023-03-15	27.000	27.590	26.910	27.310	27.124	1,214,900
2023-03-14	27.450	27.860	26.650	26.820	26.637	1,577,835
2023-03-13	27.800	27.850	27.250	27.630	27.441	1,446,600
2023-03-10	28.220	28.230	27.770	27.810	27.620	1,510,683
2023-03-09	28.420	28.800	28.220	28.230	28.037	1,454,338
2023-03-08	28.090	28.500	27.900	28.330	28.137	1,382,574
2023-03-07	28.840	28.900	27.870	28.140	27.948	2,039,791
2023-03-06	28.660	28.950	28.550	28.750	28.554	1,337,383
2023-03-03	29.180	29.550	28.530	28.640	28.444	2,333,984
2023-03-02	30.440	30.470	29.200	29.310	29.110	2,959,941
2023-03-01	30.880	31.090	30.280	30.470	30.262	3,808,814
2023-02-28	29.880	31.680	29.320	31.000	30.788	5,488,060
2023-02-27	29.780	30.600	29.520	29.880	29.676	2,570,162
2023-02-24	29.410	30.500	29.310	29.660	29.457	2,692,477
2023-02-23	30.080	30.200	29.260	29.410	29.209	3,628,491
2023-02-22	29.810	31.120	29.700	30.240	30.033	3,708,208
2023-02-21	30.710	30.890	30.010	30.130	29.924	3,348,826
2023-02-20	31.900	31.900	30.180	31.000	30.788	5,739,145
2023-02-17	29.900	33.380	29.410	32.480	32.258	8,704,944
2023-02-16	30.430	31.610	29.830	30.320	30.113	4,382,624
2023-02-15	30.120	30.580	29.680	30.280	30.073	2,105,562
2023-02-14	29.570	30.100	29.410	30.000	29.795	1,649,610
2023-02-13	29.290	29.650	29.160	29.490	29.289	1,105,756
2023-02-10	29.290	29.430	28.890	29.230	29.030	916,200
2023-02-09	29.590	29.590	29.080	29.250	29.050	930,205
2023-02-08	29.180	29.640	29.150	29.350	29.150	784,227
2023-02-07	29.430	29.850	29.100	29.300	29.100	898,800

← NewerPage 15 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.