Tibet Duo Rui Pharmaceutical Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	23.950	24.230	23.790	24.010	23.846	346,814
2022-11-03	24.100	24.380	23.710	23.880	23.717	400,000
2022-11-02	24.000	24.730	23.900	24.230	24.065	779,750
2022-11-01	23.700	24.420	23.500	24.070	23.906	675,383
2022-10-31	23.420	23.980	23.050	23.580	23.419	416,940
2022-10-28	24.000	24.440	23.200	23.410	23.250	685,452
2022-10-27	24.340	24.450	23.610	24.090	23.926	964,198
2022-10-26	21.900	24.840	21.850	24.030	23.866	1,580,440
2022-10-25	22.450	22.460	21.510	21.710	21.562	413,300
2022-10-24	22.890	23.100	22.210	22.340	22.187	406,083
2022-10-21	23.200	23.500	22.820	22.890	22.734	294,883
2022-10-20	22.780	23.470	22.780	23.100	22.942	594,583
2022-10-19	24.100	24.100	22.770	22.810	22.654	769,400
2022-10-18	23.000	24.000	22.680	23.940	23.777	997,736
2022-10-17	22.500	23.180	22.300	22.950	22.793	640,800
2022-10-14	21.410	22.590	21.350	22.430	22.277	675,000
2022-10-13	20.750	21.590	20.740	21.420	21.274	601,000
2022-10-12	20.830	20.860	20.000	20.800	20.658	369,015
2022-10-11	21.480	21.900	20.440	20.520	20.380	763,090
2022-10-10	21.010	22.160	21.010	21.530	21.383	761,515
2022-09-30	21.330	21.770	20.900	20.950	20.807	413,400
2022-09-29	21.590	22.090	21.140	21.260	21.115	514,300
2022-09-28	21.440	21.890	21.140	21.530	21.383	603,600
2022-09-27	20.600	21.470	20.450	21.450	21.304	461,500
2022-09-26	21.250	21.330	20.400	20.480	20.340	352,000
2022-09-23	22.000	22.000	21.200	21.340	21.194	351,600
2022-09-22	22.190	22.460	21.830	21.840	21.691	274,131
2022-09-21	22.040	22.390	21.600	22.340	22.187	368,100
2022-09-20	21.880	22.390	21.860	22.070	21.919	255,401
2022-09-19	22.590	22.600	21.880	21.880	21.731	399,700
2022-09-16	23.190	23.250	22.580	22.590	22.436	338,400
2022-09-15	23.790	23.890	22.990	23.260	23.101	420,700
2022-09-14	23.740	23.940	23.320	23.710	23.548	291,199
2022-09-13	23.660	24.000	23.650	23.820	23.657	266,536
2022-09-09	23.690	23.790	23.330	23.660	23.498	285,955
2022-09-08	24.500	24.500	23.600	23.680	23.518	550,800
2022-09-07	19.660	24.960	19.660	24.300	24.134	751,700
2022-09-06	24.380	24.910	24.160	24.440	24.273	354,145
2022-09-05	24.030	24.450	23.880	24.450	24.283	415,542
2022-09-02	24.010	24.150	23.850	24.010	23.846	237,193
2022-09-01	23.860	24.360	23.750	23.860	23.697	248,300
2022-08-31	24.230	24.240	23.690	23.860	23.697	323,464
2022-08-30	24.300	24.320	24.000	24.240	24.074	261,000
2022-08-29	23.650	24.220	23.580	24.060	23.896	215,900
2022-08-26	24.270	24.500	23.900	24.020	23.856	311,900
2022-08-25	24.300	24.450	23.820	24.280	24.114	404,600
2022-08-24	24.830	24.900	24.100	24.300	24.134	561,800
2022-08-23	25.210	25.230	24.620	24.790	24.621	503,487
2022-08-22	25.570	25.570	25.120	25.230	25.058	324,600
2022-08-19	25.800	25.990	25.210	25.260	25.088	440,100
2022-08-18	25.730	25.820	25.460	25.800	25.624	310,600
2022-08-17	25.900	25.990	25.660	25.720	25.544	449,900
2022-08-16	25.930	26.020	25.720	25.810	25.634	305,600
2022-08-15	26.060	26.360	25.400	25.930	25.753	615,906
2022-08-12	25.930	26.150	25.800	26.100	25.922	519,004
2022-08-11	25.440	26.060	25.350	25.960	25.783	622,800
2022-08-10	25.510	25.840	25.290	25.350	25.177	350,700
2022-08-09	25.690	26.150	25.360	25.470	25.296	569,047
2022-08-08	20.310	25.950	20.310	25.750	25.574	816,297
2022-08-05	25.130	25.390	25.020	25.390	25.217	375,850

← NewerPage 17 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.