Tibet Duo Rui Pharmaceutical Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	21.460	21.920	21.100	21.360	21.360	2,464,804
2025-04-25	22.570	22.690	21.210	21.610	21.610	3,321,905
2025-04-24	22.510	23.300	22.220	22.750	22.750	3,464,400
2025-04-23	22.370	22.970	22.320	22.610	22.610	2,322,196
2025-04-22	22.400	22.580	21.820	22.370	22.370	2,662,678
2025-04-21	21.530	22.580	21.290	22.390	22.390	3,682,900
2025-04-18	22.110	22.870	21.100	21.530	21.530	4,269,300
2025-04-17	23.080	23.400	22.110	22.410	22.410	3,545,400
2025-04-16	23.680	24.200	22.650	22.860	22.860	4,018,863
2025-04-15	24.700	24.700	23.160	23.800	23.800	5,295,485
2025-04-14	24.310	25.110	24.090	24.440	24.440	6,346,314
2025-04-11	22.800	24.790	22.770	24.020	24.020	7,820,480
2025-04-10	22.750	24.260	22.750	23.140	23.140	8,935,684
2025-04-09	22.580	23.550	19.140	22.730	22.730	10,998,619
2025-04-08	25.000	26.370	22.820	23.850	23.850	12,491,857
2025-04-07	30.000	30.800	26.400	26.400	26.400	9,375,125
2025-04-03	29.520	34.500	28.750	33.000	33.000	16,759,642
2025-04-02	31.000	32.000	28.230	30.090	30.090	16,937,735
2025-04-01	25.330	30.400	24.600	30.400	30.400	12,747,680
2025-03-31	20.810	25.330	20.810	25.330	25.330	5,959,116
2025-03-28	20.770	22.000	20.700	21.110	21.110	2,695,984
2025-03-27	21.600	22.200	19.000	22.000	22.000	5,816,555
2025-03-26	21.740	22.400	21.270	22.330	22.330	1,889,174
2025-03-25	21.490	22.050	20.950	21.360	21.360	1,595,183
2025-03-24	22.250	22.390	20.820	21.070	21.070	2,669,800
2025-03-21	22.730	23.110	21.900	22.220	22.220	2,955,400
2025-03-20	21.490	23.250	21.310	22.850	22.850	3,683,100
2025-03-19	21.720	21.770	21.050	21.510	21.510	2,412,565
2025-03-18	20.590	22.850	20.420	21.880	21.880	3,939,100
2025-03-17	20.790	20.900	20.380	20.600	20.600	990,700
2025-03-14	20.490	21.050	20.110	20.800	20.800	1,212,300
2025-03-13	20.440	20.730	20.060	20.340	20.340	1,185,200
2025-03-12	19.990	20.800	19.790	20.440	20.440	1,321,900
2025-03-11	19.710	19.990	19.580	19.980	19.980	804,100
2025-03-10	20.480	20.480	19.710	19.900	19.900	952,200
2025-03-07	19.990	20.150	19.690	19.900	19.900	972,800
2025-03-06	19.730	20.090	19.600	19.940	19.940	1,121,900
2025-03-05	19.820	19.940	19.160	19.690	19.690	1,194,100
2025-03-04	19.550	19.900	19.410	19.820	19.820	895,600
2025-03-03	19.380	19.890	19.170	19.350	19.350	1,201,000
2025-02-28	19.600	19.790	19.010	19.240	19.240	815,500
2025-02-27	19.840	19.850	19.250	19.600	19.600	891,500
2025-02-26	19.690	19.820	19.500	19.800	19.800	762,500
2025-02-25	19.590	19.890	19.480	19.490	19.490	804,500
2025-02-24	19.560	19.980	19.360	19.780	19.780	989,000
2025-02-21	19.540	19.790	19.200	19.590	19.590	1,088,000
2025-02-20	19.230	19.840	19.130	19.520	19.520	832,300
2025-02-19	18.800	19.390	18.710	19.230	19.230	857,032
2025-02-18	19.970	19.970	18.710	18.850	18.850	1,201,429
2025-02-17	19.200	19.700	19.200	19.600	19.600	1,033,229
2025-02-14	19.000	19.660	18.980	19.200	19.200	878,200
2025-02-13	19.270	19.320	18.920	18.990	18.990	766,700
2025-02-12	19.380	19.460	18.910	19.270	19.270	895,500
2025-02-11	19.660	19.750	19.170	19.380	19.380	753,800
2025-02-10	19.280	19.580	19.150	19.510	19.510	893,383
2025-02-07	19.110	19.480	18.930	19.150	19.150	769,300
2025-02-06	18.990	19.150	18.550	19.110	19.110	898,700
2025-02-05	18.360	18.980	18.140	18.870	18.870	1,129,100
2025-01-27	18.500	18.590	17.880	18.060	18.060	735,700
2025-01-24	18.080	18.230	17.660	18.170	18.170	816,600

← NewerPage 7 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.