Tibet Duo Rui Pharmaceutical Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	64.890	67.880	63.110	65.680	65.680	2,040,413
2026-01-20	64.500	65.650	62.700	64.890	64.890	1,118,550
2026-01-19	62.620	66.770	62.120	64.390	64.390	1,683,863
2026-01-16	65.210	65.210	60.300	63.120	63.120	1,691,899
2026-01-15	56.130	64.800	56.100	62.710	62.710	2,654,583
2026-01-14	56.800	58.670	54.900	56.250	56.250	1,585,600
2026-01-13	56.100	57.940	55.650	55.690	55.690	1,236,182
2026-01-12	57.600	57.600	54.980	56.100	56.100	1,768,950
2026-01-09	57.520	57.520	55.420	55.870	55.870	783,499
2026-01-08	55.620	57.300	55.000	56.800	56.800	1,204,850
2026-01-07	56.290	57.670	55.000	55.570	55.570	1,167,000
2026-01-06	58.700	58.990	56.160	56.360	56.360	1,010,723
2026-01-05	59.670	59.920	58.100	58.470	58.470	1,110,852
2025-12-31	58.400	60.420	58.080	59.670	59.670	1,590,655
2025-12-30	56.120	59.950	55.180	58.690	58.690	2,261,800
2025-12-29	51.490	57.280	51.460	56.580	56.580	3,093,919
2025-12-26	53.570	53.570	51.420	51.490	51.490	1,289,400
2025-12-25	52.000	53.220	51.510	52.710	52.710	926,000
2025-12-24	51.570	53.110	50.500	52.650	52.650	1,137,707
2025-12-23	49.890	52.320	49.500	51.570	51.570	1,416,016
2025-12-22	50.900	50.920	48.750	50.000	50.000	1,331,229
2025-12-19	51.620	51.880	50.700	50.900	50.900	980,100
2025-12-18	48.530	52.770	48.530	51.620	51.620	1,636,400
2025-12-17	48.200	49.080	47.690	48.950	48.950	607,600
2025-12-16	48.680	49.650	48.160	48.340	48.340	698,900
2025-12-15	50.290	50.790	48.510	48.730	48.730	1,050,039
2025-12-12	50.000	51.330	49.720	50.150	50.150	1,092,391
2025-12-11	51.600	52.550	50.200	50.550	50.550	988,169
2025-12-10	52.670	53.260	50.660	51.900	51.900	1,443,172
2025-12-09	51.220	53.880	51.020	53.050	53.050	2,222,800
2025-12-08	49.880	51.790	48.700	51.210	51.210	2,050,789
2025-12-05	48.450	49.240	47.890	49.000	49.000	786,000
2025-12-04	49.280	49.980	48.380	48.650	48.650	801,416
2025-12-03	48.710	49.890	48.670	49.280	49.280	1,402,600
2025-12-02	48.200	49.450	47.690	49.000	49.000	1,701,187
2025-12-01	47.670	49.450	47.200	48.160	48.160	1,561,900
2025-11-28	48.100	48.200	46.950	47.650	47.650	1,151,900
2025-11-27	48.010	48.780	46.700	47.620	47.620	2,163,792
2025-11-26	49.150	50.090	47.290	48.350	48.350	1,952,200
2025-11-25	49.110	51.250	48.810	48.960	48.960	1,202,794
2025-11-24	47.600	49.840	46.170	49.100	49.100	1,282,400
2025-11-21	49.750	49.750	46.640	47.630	47.630	2,084,200
2025-11-20	50.170	50.350	48.720	48.810	48.810	951,415
2025-11-19	51.510	51.540	49.300	49.530	49.530	1,425,000
2025-11-18	52.720	52.850	51.020	51.390	51.390	1,479,800
2025-11-17	53.640	54.260	52.520	52.720	52.720	1,592,099
2025-11-14	55.300	56.340	53.740	53.890	53.890	1,920,801
2025-11-13	57.790	57.990	54.680	55.760	55.760	2,712,600
2025-11-12	56.800	61.690	55.970	57.790	57.790	3,590,821
2025-11-11	56.720	57.400	55.710	56.530	56.530	1,585,300
2025-11-10	56.100	57.790	55.450	56.520	56.520	1,952,572
2025-11-07	55.800	56.850	55.090	55.920	55.920	1,595,500
2025-11-06	57.000	57.840	55.050	55.910	55.910	1,866,030
2025-11-05	57.480	57.480	55.190	56.680	56.680	1,399,100
2025-11-04	57.790	57.830	55.210	56.960	56.960	1,764,900
2025-11-03	56.340	57.490	55.020	57.490	57.490	2,077,633
2025-10-31	55.180	57.860	55.180	56.170	56.170	2,745,400
2025-10-30	57.680	58.090	55.160	55.570	55.570	2,726,600
2025-10-29	57.470	58.120	55.400	57.650	57.650	2,841,700
2025-10-28	56.040	57.920	55.390	57.360	57.360	3,685,923

← NewerPage 4 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.