Tibet Duo Rui Pharmaceutical Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	33.280	33.550	32.610	33.410	32.422	823,301
2022-02-08	33.110	33.620	32.830	33.250	32.267	790,400
2022-02-07	32.900	33.480	32.240	33.100	32.121	846,058
2022-01-28	31.820	32.740	31.710	32.240	31.287	721,700
2022-01-27	32.980	33.330	31.580	31.660	30.724	944,500
2022-01-26	33.300	33.600	32.700	32.900	31.927	750,223
2022-01-25	34.410	34.700	32.860	32.900	31.927	1,034,800
2022-01-24	35.600	35.750	34.500	34.700	33.674	1,110,783
2022-01-21	37.880	38.270	35.280	35.600	34.547	2,371,200
2022-01-20	40.110	40.850	38.270	38.380	37.245	2,852,590
2022-01-19	40.080	40.550	39.300	39.690	38.516	1,422,533
2022-01-18	41.460	41.680	40.000	40.060	38.876	2,771,819
2022-01-17	42.000	42.930	40.850	42.260	41.011	3,431,458
2022-01-14	41.050	43.500	40.800	41.890	40.651	4,266,000
2022-01-13	40.530	41.850	40.210	41.410	40.186	3,217,500
2022-01-12	40.000	41.300	39.600	40.880	39.671	3,433,983
2022-01-11	38.200	40.200	38.200	40.000	38.817	2,440,619
2022-01-10	37.190	38.590	37.030	38.300	37.168	1,110,205
2022-01-07	38.000	38.500	37.100	37.120	36.022	1,306,805
2022-01-06	37.000	38.460	36.870	38.190	37.061	1,108,500
2022-01-05	39.660	39.750	37.110	37.330	36.226	2,234,078
2022-01-04	39.090	40.970	39.090	40.090	38.905	2,219,728
2021-12-31	40.040	40.180	38.720	38.910	37.760	1,905,777
2021-12-30	38.260	39.570	38.200	39.360	38.196	1,943,755
2021-12-29	38.000	39.090	37.370	38.380	37.245	1,756,669
2021-12-28	37.780	39.100	37.160	38.290	37.158	1,875,627
2021-12-27	38.530	38.800	36.900	37.720	36.605	1,967,908
2021-12-24	39.170	40.000	38.080	38.520	37.381	1,773,128
2021-12-23	40.660	40.890	39.800	40.000	38.817	2,552,028
2021-12-22	39.230	39.460	38.660	39.150	37.992	1,165,000
2021-12-21	39.000	39.600	38.260	39.060	37.905	1,501,486
2021-12-20	39.920	41.080	39.280	39.310	38.148	1,846,200
2021-12-17	41.490	41.670	39.600	39.920	38.740	2,353,777
2021-12-16	41.900	42.420	41.100	41.250	40.030	2,146,650
2021-12-15	41.970	43.510	41.900	41.960	40.719	3,288,550
2021-12-14	40.080	43.590	40.080	42.890	41.622	3,854,124
2021-12-13	41.110	41.200	40.080	40.080	38.895	1,876,184
2021-12-10	41.320	42.890	41.090	41.510	40.283	2,082,700
2021-12-09	39.990	41.790	39.880	41.240	40.021	2,275,669
2021-12-08	39.500	40.570	39.350	40.000	38.817	1,601,800
2021-12-07	39.700	40.430	39.100	39.690	38.516	1,909,453
2021-12-06	42.000	42.200	39.400	39.520	38.352	2,745,107
2021-12-03	41.510	42.500	41.510	41.990	40.748	2,338,064
2021-12-02	43.800	45.010	42.000	42.000	40.758	4,346,664
2021-12-01	46.900	47.870	44.150	44.290	42.980	6,967,179
2021-11-30	47.350	52.600	43.800	48.700	47.260	9,814,733
2021-11-29	42.000	50.000	40.550	47.680	46.270	8,671,216
2021-11-26	43.150	43.690	41.600	41.670	40.438	3,913,417
2021-11-25	41.010	44.950	40.700	43.760	42.466	6,530,266
2021-11-24	39.770	43.620	38.920	41.990	40.748	6,102,720
2021-11-23	39.020	40.120	38.020	39.960	38.779	4,145,703
2021-11-22	38.820	39.260	38.260	39.000	37.847	2,794,932
2021-11-19	39.060	39.700	37.800	38.790	37.643	3,815,014
2021-11-18	40.500	41.500	39.410	39.770	38.594	4,796,523
2021-11-17	40.000	44.400	39.610	41.650	40.419	6,251,906
2021-11-16	48.000	48.000	40.610	40.660	39.458	9,301,367
2021-11-15	42.400	48.830	40.000	48.830	47.386	8,518,080
2021-11-12	36.340	41.960	36.340	40.690	39.487	7,418,775
2021-11-11	37.110	40.000	36.520	37.080	35.984	5,997,027
2021-11-10	35.800	39.500	34.800	38.350	37.216	6,612,862

← NewerPage 20 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.