Tibet Duo Rui Pharmaceutical Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	55.410	56.430	54.490	55.880	55.880	2,982,600
2025-10-24	56.490	56.770	54.600	55.060	55.060	4,488,410
2025-10-23	58.000	59.490	52.250	55.720	55.720	6,874,790
2025-10-22	53.940	61.880	53.900	58.620	58.620	7,726,633
2025-10-21	52.030	55.500	51.020	53.190	53.190	5,228,170
2025-10-20	52.060	53.700	49.660	51.770	51.770	4,782,297
2025-10-17	50.910	53.810	50.080	51.640	51.640	5,719,372
2025-10-16	45.550	54.970	45.550	50.800	50.800	7,460,637
2025-10-15	41.540	47.280	40.910	45.920	45.920	5,966,135
2025-10-14	45.000	45.450	41.150	42.060	42.060	7,087,409
2025-10-13	40.080	40.080	40.080	40.080	40.080	0
2025-10-10	40.080	40.080	40.080	40.080	40.080	0
2025-10-09	40.080	40.080	40.080	40.080	40.080	0
2025-09-30	40.080	40.080	40.080	40.080	40.080	0
2025-09-29	40.080	40.080	40.080	40.080	40.080	0
2025-09-26	41.200	41.250	39.880	40.080	40.080	2,336,784
2025-09-25	41.970	43.190	41.000	41.200	41.200	1,705,497
2025-09-24	42.430	42.930	41.690	42.410	42.410	1,332,900
2025-09-23	41.490	43.200	39.100	42.690	42.690	3,059,597
2025-09-22	41.640	41.880	40.500	41.660	41.660	1,865,000
2025-09-19	42.780	43.160	41.800	41.960	41.960	1,509,035
2025-09-18	43.600	44.140	41.600	43.190	43.190	2,856,654
2025-09-17	43.600	44.060	43.020	43.800	43.800	2,145,061
2025-09-16	43.250	44.240	42.700	43.680	43.680	2,881,928
2025-09-15	43.060	44.980	42.470	43.200	43.200	2,710,903
2025-09-12	43.960	46.060	43.100	43.570	43.570	3,261,100
2025-09-11	42.900	44.400	41.820	43.860	43.860	2,783,586
2025-09-10	43.700	44.560	42.430	43.120	43.120	3,141,168
2025-09-09	46.530	47.140	42.700	43.770	43.770	5,935,302
2025-09-08	47.260	47.510	45.920	46.860	46.860	4,262,130
2025-09-05	40.300	48.000	38.480	46.560	46.560	8,965,403
2025-09-04	38.600	42.600	38.500	40.870	40.870	6,558,435
2025-09-03	38.100	39.330	38.070	38.600	38.600	4,770,542
2025-09-02	40.010	40.050	37.200	38.180	38.180	7,443,812
2025-09-01	43.000	43.480	39.430	41.170	41.170	12,307,100
2025-08-29	45.770	53.280	43.900	45.420	45.420	17,397,642
2025-08-28	40.800	46.880	40.300	44.400	44.400	5,939,683
2025-08-27	41.790	43.000	40.760	41.160	41.160	4,458,821
2025-08-26	42.490	43.870	41.220	41.830	41.830	3,621,496
2025-08-25	45.180	45.240	42.310	42.820	42.820	6,298,969
2025-08-22	41.940	46.100	40.810	45.480	45.480	9,796,602
2025-08-21	41.480	43.980	40.800	41.900	41.900	4,571,650
2025-08-20	39.750	41.970	39.400	41.380	41.380	5,163,196
2025-08-19	38.170	40.990	37.200	40.080	40.080	6,950,299
2025-08-18	37.760	41.140	37.240	38.170	38.170	7,420,296
2025-08-15	38.000	38.070	36.370	37.760	37.760	3,088,411
2025-08-14	37.800	39.500	36.900	36.910	36.910	3,533,422
2025-08-13	37.300	38.350	37.170	38.000	38.000	3,936,400
2025-08-12	35.770	37.960	34.200	37.800	37.800	5,867,960
2025-08-11	36.580	36.690	35.420	35.700	35.700	3,466,700
2025-08-08	35.550	36.510	35.480	36.340	36.340	1,831,500
2025-08-07	36.500	36.500	35.380	35.750	35.750	2,348,707
2025-08-06	36.660	37.220	36.000	36.700	36.700	2,973,850
2025-08-05	37.250	37.810	36.660	36.870	36.870	2,999,476
2025-08-04	37.050	37.880	35.300	37.700	37.700	4,699,072
2025-08-01	37.410	37.760	36.220	36.800	36.800	4,390,861
2025-07-31	38.420	38.540	36.800	37.970	37.970	7,309,438
2025-07-30	36.220	42.720	35.500	38.600	38.600	11,545,647
2025-07-29	36.850	37.410	34.620	35.600	35.600	6,096,000
2025-07-28	35.500	38.360	35.200	37.340	37.340	4,360,700

← NewerPage 5 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.