Tibet Duo Rui Pharmaceutical Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	51.100	54.300	51.100	52.830	52.830	1,510,700
2026-07-22	50.000	54.420	49.400	52.680	52.680	2,239,061
2026-07-21	49.050	51.480	44.720	50.900	50.900	3,304,937
2026-07-20	53.160	54.800	47.530	49.050	49.050	3,011,137
2026-07-17	64.130	64.400	52.530	53.510	53.510	3,779,879
2026-07-16	60.000	66.680	58.490	64.160	64.160	2,528,100
2026-07-15	58.100	62.350	58.000	60.200	60.200	1,483,200
2026-07-14	58.580	59.510	55.000	58.340	58.340	1,713,301
2026-07-13	62.870	64.550	57.930	58.580	58.580	1,798,300
2026-07-10	58.650	64.000	58.000	63.400	63.400	2,565,041
2026-07-09	59.700	60.850	55.810	58.650	58.650	2,049,284
2026-07-08	59.470	60.200	58.300	60.020	60.020	1,549,700
2026-07-07	59.170	60.590	57.090	60.150	60.150	1,468,900
2026-07-06	59.500	64.660	58.140	59.760	59.760	2,100,725
2026-07-03	59.400	60.200	58.010	58.940	58.940	1,094,601
2026-07-02	59.880	62.920	58.910	59.100	59.100	1,624,605
2026-07-01	57.010	60.580	56.000	59.760	59.760	1,698,309
2026-06-30	58.620	59.990	56.730	57.010	57.010	1,683,846
2026-06-29	59.210	60.860	54.890	58.300	58.300	2,581,266
2026-06-26	62.840	63.170	58.000	59.210	59.210	1,913,933
2026-06-25	64.080	65.330	61.200	63.580	63.580	1,725,341
2026-06-24	66.460	66.550	61.840	63.020	63.020	1,339,500
2026-06-23	65.930	67.740	64.400	66.460	66.460	1,158,600
2026-06-22	67.170	67.290	62.860	65.340	65.340	1,465,497
2026-06-18	67.110	68.360	65.920	67.110	67.110	835,600
2026-06-17	69.800	69.920	67.000	67.320	67.320	902,900
2026-06-16	69.020	71.290	67.380	69.310	69.310	1,000,463
2026-06-15	66.730	69.500	65.800	68.870	68.870	1,381,000
2026-06-12	67.540	67.830	65.150	66.000	66.000	1,217,805
2026-06-11	70.500	70.950	65.840	66.470	66.470	1,822,305
2026-06-10	71.160	72.350	68.940	71.100	71.100	1,046,600
2026-06-09	72.720	73.980	69.600	71.060	71.060	1,103,096
2026-06-08	71.000	73.280	68.170	72.010	72.010	1,362,876
2026-06-05	72.770	74.850	71.600	72.670	72.670	1,007,000
2026-06-04	71.870	73.870	71.010	72.740	72.740	1,119,100
2026-06-03	73.950	73.950	69.200	71.810	71.810	2,030,436
2026-06-02	75.790	77.480	72.790	73.950	73.950	1,326,597
2026-06-01	73.850	78.880	73.850	76.330	76.330	1,570,900
2026-05-29	77.620	80.890	73.850	74.590	74.590	1,614,700
2026-05-28	76.220	77.520	71.670	77.140	77.140	2,415,136
2026-05-27	76.390	78.880	75.010	76.240	76.240	1,804,796
2026-05-26	78.950	78.950	74.070	76.380	76.380	2,065,000
2026-05-25	88.290	90.190	79.180	80.200	80.200	3,722,370
2026-05-22	85.950	88.880	83.000	88.200	88.200	2,147,300
2026-05-21	87.310	88.990	85.060	85.070	85.070	1,985,600
2026-05-20	88.960	92.990	85.660	87.300	87.300	3,293,900
2026-05-19	84.660	89.210	84.110	88.960	88.960	2,721,195
2026-05-18	83.540	86.420	81.000	83.790	83.790	2,291,776
2026-05-15	87.000	88.250	82.600	83.710	83.710	3,066,676
2026-05-14	81.990	89.880	80.290	87.200	87.200	4,165,300
2026-05-13	80.400	83.510	79.320	82.290	82.290	3,441,909
2026-05-12	84.800	85.500	78.690	80.390	80.390	4,326,513
2026-05-11	85.010	87.000	81.380	84.120	84.120	2,982,484
2026-05-08	81.500	86.000	80.210	84.930	84.930	3,084,314
2026-05-07	81.700	83.050	79.030	81.500	81.500	2,142,300
2026-05-06	82.950	86.000	81.600	81.700	81.700	2,662,611
2026-04-30	82.170	83.990	80.300	83.450	83.450	1,913,624
2026-04-29	79.870	83.130	76.010	81.450	81.450	2,585,100
2026-04-28	80.660	84.480	79.720	80.710	80.710	2,996,526
2026-04-27	78.930	80.890	76.000	80.720	80.720	1,651,796

← NewerPage 2 of 21 · 1,212 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.