Tibet Duo Rui Pharmaceutical Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	28.440	28.850	27.800	27.920	27.729	862,700
2022-05-10	27.730	28.360	27.730	28.190	27.997	653,800
2022-05-09	26.670	28.350	26.670	28.120	27.928	852,786
2022-05-06	26.440	27.820	26.380	27.220	27.034	760,566
2022-05-05	25.920	27.680	25.920	27.330	27.143	1,006,300
2022-04-29	25.070	26.940	25.070	26.660	26.478	1,287,900
2022-04-28	26.050	26.380	24.800	25.080	24.909	925,000
2022-04-27	25.750	26.950	24.570	26.380	26.200	1,038,600
2022-04-26	27.300	28.170	26.910	27.300	26.493	700,483
2022-04-25	29.300	29.360	27.080	27.100	26.299	768,919
2022-04-22	29.150	29.850	28.500	29.420	28.550	630,483
2022-04-21	30.600	30.600	29.080	29.150	28.288	772,722
2022-04-20	31.030	31.280	30.030	30.200	29.307	599,483
2022-04-19	31.160	31.580	30.800	31.020	30.103	507,200
2022-04-18	30.350	32.300	29.530	31.200	30.278	680,705
2022-04-15	31.550	31.580	30.330	30.460	29.559	1,014,000
2022-04-14	32.690	32.690	31.900	32.030	31.083	847,422
2022-04-13	32.440	33.010	31.320	32.770	31.801	1,117,600
2022-04-12	32.140	32.660	31.660	32.460	31.500	664,900
2022-04-11	33.410	33.700	32.010	32.480	31.520	973,000
2022-04-08	35.100	35.530	33.020	33.400	32.412	1,775,200
2022-04-07	36.420	36.750	35.000	35.100	34.062	1,545,700
2022-04-06	34.530	36.800	34.430	36.420	35.343	2,500,400
2022-04-01	35.990	36.260	34.300	34.460	33.441	2,832,200
2022-03-31	36.070	38.330	36.070	36.700	35.615	2,972,400
2022-03-30	39.970	41.500	37.180	37.360	36.255	4,146,300
2022-03-29	36.170	37.990	36.100	37.850	36.731	3,260,800
2022-03-28	35.620	37.880	35.430	36.500	35.421	2,405,612
2022-03-25	36.300	36.880	35.450	36.150	35.081	2,360,797
2022-03-24	35.020	37.340	34.770	37.290	36.187	3,067,140
2022-03-23	35.720	36.160	35.210	35.410	34.363	1,345,032
2022-03-22	37.900	37.900	35.660	35.860	34.800	1,994,300
2022-03-21	37.100	38.140	36.400	37.600	36.488	2,393,410
2022-03-18	35.130	36.990	35.130	36.620	35.537	2,208,753
2022-03-17	34.880	36.600	33.590	35.450	34.402	2,049,840
2022-03-16	35.650	36.500	33.270	34.710	33.684	2,090,100
2022-03-15	35.810	37.600	35.100	35.180	34.140	1,942,783
2022-03-14	37.190	37.800	36.210	36.300	35.227	2,276,400
2022-03-11	36.010	38.100	35.730	37.910	36.789	3,391,239
2022-03-10	35.320	36.780	34.800	36.500	35.421	2,949,296
2022-03-09	34.020	35.050	32.710	34.270	33.257	2,435,400
2022-03-08	38.570	38.570	34.300	34.660	33.635	4,198,524
2022-03-07	36.980	42.280	35.680	39.720	38.546	5,655,195
2022-03-04	35.120	37.000	35.010	36.490	35.411	3,164,347
2022-03-03	34.860	35.860	34.810	35.130	34.091	1,908,000
2022-03-02	34.320	35.350	34.050	35.120	34.082	1,293,945
2022-03-01	34.000	34.880	33.880	34.670	33.645	1,191,240
2022-02-28	34.030	34.270	33.210	34.090	33.082	945,330
2022-02-25	33.350	34.600	33.350	34.030	33.024	1,026,667
2022-02-24	33.760	34.750	32.660	33.180	32.199	1,737,739
2022-02-23	33.750	34.480	33.490	33.970	32.966	1,235,425
2022-02-22	33.500	34.050	32.990	33.530	32.539	1,141,283
2022-02-21	33.100	34.250	32.750	33.880	32.878	1,303,400
2022-02-18	32.520	33.460	32.490	33.150	32.170	623,500
2022-02-17	33.660	33.680	32.750	32.850	31.879	928,441
2022-02-16	32.760	33.580	32.540	33.570	32.577	1,074,095
2022-02-15	31.970	32.980	31.540	32.750	31.782	1,000,990
2022-02-14	31.310	32.230	31.210	32.030	31.083	703,100
2022-02-11	32.800	32.800	31.220	31.480	30.549	1,140,900
2022-02-10	33.280	33.680	32.710	32.860	31.888	783,205

← NewerPage 19 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.