Tibet Duo Rui Pharmaceutical Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	34.380	35.600	34.050	35.400	35.400	3,643,793
2025-07-24	34.570	34.880	33.940	34.390	34.390	2,298,500
2025-07-23	34.830	35.230	33.670	33.990	33.990	3,477,600
2025-07-22	36.180	37.060	34.590	34.650	34.650	5,771,900
2025-07-21	34.460	38.500	34.110	37.700	37.700	8,083,000
2025-07-18	32.390	33.910	32.150	33.490	33.490	3,741,900
2025-07-17	32.310	32.720	31.820	32.390	32.390	2,021,961
2025-07-16	32.580	33.580	32.310	32.530	32.530	2,741,900
2025-07-15	32.600	32.890	31.330	32.600	32.600	3,439,050
2025-07-14	31.230	33.150	30.640	32.550	32.550	4,536,050
2025-07-11	31.490	31.620	30.510	31.010	31.010	4,333,600
2025-07-10	28.930	33.160	28.760	31.400	31.400	7,929,680
2025-07-09	29.300	29.410	28.780	28.930	28.930	1,939,300
2025-07-08	29.250	30.070	29.010	29.410	29.410	1,929,100
2025-07-07	29.380	29.750	28.800	29.160	29.160	2,202,500
2025-07-04	30.080	30.500	29.300	29.750	29.750	2,891,950
2025-07-03	29.450	30.800	28.890	30.120	30.120	4,878,250
2025-07-02	29.520	29.590	28.610	28.780	28.780	1,985,196
2025-07-01	29.400	30.200	28.940	29.510	29.510	3,222,700
2025-06-30	28.990	29.630	28.600	29.100	29.100	1,959,400
2025-06-27	28.770	29.300	28.090	28.910	28.910	2,585,400
2025-06-26	29.000	29.160	28.290	28.760	28.760	2,819,037
2025-06-25	27.990	29.900	27.750	29.220	29.220	5,622,178
2025-06-24	27.590	27.890	26.820	27.730	27.730	2,774,305
2025-06-23	25.910	28.450	25.510	27.320	27.320	4,465,400
2025-06-20	25.600	26.880	25.370	26.170	26.170	3,141,491
2025-06-19	26.880	27.050	25.340	25.530	25.530	3,239,559
2025-06-18	27.440	27.590	26.720	26.840	26.840	2,189,500
2025-06-17	27.600	28.300	26.940	27.090	27.090	2,789,500
2025-06-16	27.570	27.990	26.920	27.600	27.600	2,426,157
2025-06-13	28.370	28.690	27.200	27.450	27.450	4,044,057
2025-06-12	28.670	30.330	28.330	28.640	28.640	3,481,800
2025-06-11	29.240	29.860	28.600	28.860	28.860	4,827,200
2025-06-10	29.850	31.590	29.020	29.230	29.230	7,432,469
2025-06-09	28.150	30.500	28.150	29.800	29.800	7,239,069
2025-06-06	28.940	29.660	27.840	28.150	28.150	4,949,264
2025-06-05	30.000	30.600	28.930	29.190	29.190	5,493,207
2025-06-04	29.980	30.500	29.100	30.500	30.500	7,452,146
2025-06-03	28.090	32.000	28.090	30.630	30.630	9,838,873
2025-05-30	27.550	30.890	27.550	28.900	28.900	9,766,863
2025-05-29	27.380	29.490	26.710	28.240	28.240	9,011,000
2025-05-28	27.210	28.290	26.850	27.950	27.950	9,650,300
2025-05-27	27.040	31.280	26.300	28.950	28.950	12,657,619
2025-05-26	28.170	28.360	26.280	27.200	27.200	11,357,926
2025-05-23	28.920	28.920	28.920	28.920	28.920	4,820,523
2025-05-22	24.470	24.950	24.030	24.100	24.100	2,102,300
2025-05-21	24.420	25.300	24.420	24.450	24.450	2,237,000
2025-05-20	24.340	24.970	24.200	24.670	24.670	2,570,000
2025-05-19	24.920	25.080	24.200	24.550	24.550	3,351,700
2025-05-16	24.580	25.550	24.140	25.290	25.290	5,063,100
2025-05-15	23.630	24.550	23.630	24.130	24.130	2,175,000
2025-05-14	24.200	24.380	23.690	23.940	23.940	2,225,700
2025-05-13	24.420	24.810	24.090	24.210	24.210	2,398,800
2025-05-12	24.020	24.280	23.620	24.260	24.260	3,749,993
2025-05-09	23.910	25.940	23.510	24.030	24.030	5,657,620
2025-05-08	23.470	24.080	23.210	23.810	23.810	2,664,200
2025-05-07	23.090	24.580	23.090	23.470	23.470	4,651,400
2025-05-06	22.500	23.100	22.300	22.910	22.910	2,334,800
2025-04-30	21.400	22.160	21.210	22.000	22.000	2,036,600
2025-04-29	21.050	21.720	21.040	21.400	21.400	2,001,300

← NewerPage 6 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.