Tibet Duo Rui Pharmaceutical Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	24.940	25.270	24.810	25.130	24.958	369,625
2022-08-03	24.870	25.350	24.720	24.820	24.651	554,250
2022-08-02	26.380	26.400	24.150	24.780	24.611	1,381,149
2022-08-01	26.750	26.770	26.480	26.550	26.369	500,638
2022-07-29	27.260	27.260	26.710	26.800	26.617	439,744
2022-07-28	27.110	27.300	27.080	27.170	26.984	605,200
2022-07-27	26.770	27.150	26.700	27.120	26.935	566,349
2022-07-26	26.840	26.980	26.130	26.740	26.557	482,399
2022-07-25	27.030	27.200	26.800	26.840	26.657	447,500
2022-07-22	27.120	27.350	26.700	26.930	26.746	509,754
2022-07-21	27.260	27.430	27.080	27.200	27.014	509,389
2022-07-20	26.970	27.320	26.920	27.240	27.054	574,914
2022-07-19	27.500	27.500	26.610	26.960	26.776	626,200
2022-07-18	25.970	27.230	25.900	27.200	27.014	1,262,086
2022-07-15	26.960	26.960	25.900	25.970	25.793	1,189,600
2022-07-14	26.880	27.400	26.610	27.000	26.816	816,209
2022-07-13	26.880	27.150	26.530	26.890	26.706	1,062,497
2022-07-12	27.950	28.000	27.010	27.150	26.965	2,294,207
2022-07-11	26.420	29.440	26.420	28.590	28.395	2,965,235
2022-07-08	26.370	26.940	26.370	26.560	26.379	387,400
2022-07-07	26.700	26.880	26.360	26.360	26.180	436,400
2022-07-06	27.060	27.270	26.380	26.680	26.498	433,000
2022-07-05	27.890	27.920	26.710	27.040	26.855	671,957
2022-07-04	27.190	27.830	27.190	27.730	27.541	690,100
2022-07-01	27.570	27.640	27.120	27.170	26.984	496,086
2022-06-30	27.380	27.970	27.350	27.480	27.292	531,475
2022-06-29	27.930	28.090	27.410	27.430	27.243	618,775
2022-06-28	27.530	28.050	27.130	27.960	27.769	644,500
2022-06-27	27.180	27.620	27.180	27.530	27.342	585,500
2022-06-24	27.140	27.400	27.040	27.330	27.143	567,584
2022-06-23	26.780	27.230	26.620	27.120	26.935	580,783
2022-06-22	27.140	27.450	26.800	26.860	26.677	605,600
2022-06-21	27.060	27.390	26.890	27.140	26.955	688,300
2022-06-20	26.590	27.090	26.510	27.060	26.875	575,883
2022-06-17	26.770	26.920	26.000	26.720	26.538	534,800
2022-06-16	26.410	27.090	26.410	26.840	26.657	631,225
2022-06-15	26.630	26.970	26.430	26.430	26.250	500,500
2022-06-14	26.600	26.830	25.750	26.640	26.458	516,200
2022-06-13	26.360	26.990	26.360	26.870	26.687	498,100
2022-06-10	26.110	26.650	25.980	26.550	26.369	326,100
2022-06-09	27.020	27.020	26.010	26.240	26.061	516,400
2022-06-08	27.290	27.660	26.710	27.020	26.835	577,418
2022-06-07	27.350	27.700	26.730	27.560	27.372	690,603
2022-06-06	26.900	27.390	26.780	27.260	27.074	513,983
2022-06-02	26.350	26.810	25.940	26.770	26.587	671,612
2022-06-01	26.100	26.700	25.900	26.400	26.220	426,681
2022-05-31	25.780	26.190	25.300	26.130	25.952	502,881
2022-05-30	26.100	26.330	25.700	25.860	25.683	339,008
2022-05-27	26.320	26.780	25.900	26.100	25.922	428,083
2022-05-26	26.580	26.590	25.600	26.200	26.021	503,965
2022-05-25	25.910	26.410	25.910	26.370	26.190	427,366
2022-05-24	28.010	28.320	26.010	26.010	25.832	939,800
2022-05-23	27.570	28.250	27.570	28.130	27.938	567,700
2022-05-20	27.610	27.960	27.310	27.530	27.342	464,100
2022-05-19	27.390	27.560	27.010	27.480	27.292	435,000
2022-05-18	27.680	28.060	27.400	27.520	27.332	505,665
2022-05-17	28.610	28.610	27.300	27.780	27.590	797,100
2022-05-16	29.350	29.350	28.120	28.380	28.186	511,300
2022-05-13	28.340	28.920	28.070	28.730	28.534	615,900
2022-05-12	27.800	29.300	27.660	28.350	28.156	815,765

← NewerPage 18 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.