Tibet Duo Rui Pharmaceutical Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	18.100	18.460	18.000	18.020	18.020	706,200
2025-01-22	18.040	18.180	17.810	17.990	17.990	608,700
2025-01-21	18.560	18.700	18.070	18.200	18.200	640,500
2025-01-20	18.100	18.690	18.100	18.520	18.520	917,000
2025-01-17	18.410	18.430	18.010	18.140	18.140	642,000
2025-01-16	18.240	18.670	18.100	18.350	18.350	1,004,300
2025-01-15	18.460	18.790	18.010	18.220	18.220	806,799
2025-01-14	17.150	18.360	17.100	18.360	18.360	1,458,699
2025-01-13	16.900	17.300	16.200	17.150	17.150	789,200
2025-01-10	17.710	17.820	16.810	16.910	16.910	923,900
2025-01-09	17.880	18.100	17.510	17.660	17.660	884,007
2025-01-08	17.800	18.420	17.380	17.880	17.880	1,333,397
2025-01-07	18.020	18.030	17.100	17.860	17.860	1,636,410
2025-01-06	17.360	18.190	17.070	18.150	18.150	2,035,302
2025-01-03	17.670	17.850	17.000	17.080	17.080	1,204,029
2025-01-02	18.000	18.490	17.510	17.670	17.670	982,600
2024-12-31	18.470	18.670	17.960	17.970	17.970	835,700
2024-12-30	18.810	19.100	18.120	18.310	18.310	863,010
2024-12-27	18.700	19.080	18.530	18.870	18.870	880,600
2024-12-26	18.230	18.920	18.090	18.700	18.700	1,156,110
2024-12-25	19.050	19.130	17.900	18.230	18.230	1,659,610
2024-12-24	19.220	19.640	18.700	19.050	19.050	1,223,100
2024-12-23	20.690	20.700	19.150	19.220	19.220	2,043,600
2024-12-20	20.160	20.900	20.010	20.690	20.690	1,033,300
2024-12-19	20.200	20.470	19.830	20.150	20.150	900,138
2024-12-18	20.490	20.700	19.920	20.230	20.230	1,208,002
2024-12-17	21.700	21.900	20.460	20.570	20.570	1,548,573
2024-12-16	21.980	22.560	21.680	21.810	21.810	1,303,000
2024-12-13	22.130	22.860	21.860	21.860	21.860	2,318,100
2024-12-12	21.440	22.720	21.380	22.270	22.270	3,037,800
2024-12-11	21.480	21.490	20.950	21.430	21.430	980,500
2024-12-10	21.810	22.170	21.160	21.190	21.190	1,591,100
2024-12-09	21.400	21.640	21.010	21.290	21.290	1,222,900
2024-12-06	20.890	21.200	20.710	21.130	21.130	947,300
2024-12-05	20.900	21.100	20.770	20.910	20.910	1,242,400
2024-12-04	21.460	21.490	20.700	20.950	20.950	982,900
2024-12-03	21.580	21.770	21.210	21.380	21.380	1,201,900
2024-12-02	21.580	21.880	21.340	21.500	21.500	1,200,710
2024-11-29	20.900	21.370	20.660	21.250	21.250	1,539,300
2024-11-28	20.870	21.210	20.750	21.020	21.020	1,311,900
2024-11-27	20.400	21.310	19.990	20.950	20.950	2,415,900
2024-11-26	20.470	20.930	20.270	20.600	20.600	1,409,900
2024-11-25	19.930	20.490	19.930	20.450	20.450	987,200
2024-11-22	21.280	21.280	19.810	19.940	19.940	1,397,500
2024-11-21	21.190	21.350	20.790	21.080	21.080	1,164,900
2024-11-20	20.510	21.200	20.500	21.180	21.180	1,182,738
2024-11-19	20.290	20.530	19.920	20.490	20.490	1,054,900
2024-11-18	21.140	21.160	19.900	20.000	20.000	1,272,000
2024-11-15	21.120	21.510	20.700	20.700	20.700	1,115,200
2024-11-14	21.890	22.080	21.050	21.160	21.160	1,359,416
2024-11-13	21.920	22.260	21.350	21.920	21.920	2,037,500
2024-11-12	21.950	22.630	21.660	21.900	21.900	3,051,500
2024-11-11	21.360	21.750	21.150	21.730	21.730	2,086,400
2024-11-08	22.200	22.460	21.210	21.360	21.360	3,026,800
2024-11-07	20.220	21.770	20.050	21.720	21.720	3,552,300
2024-11-06	20.400	20.630	20.060	20.220	20.220	1,664,900
2024-11-05	20.180	20.500	19.860	20.400	20.400	1,758,700
2024-11-04	19.800	20.140	19.540	20.120	20.120	1,337,400
2024-11-01	20.390	20.880	19.460	19.790	19.790	1,925,900
2024-10-31	20.230	20.560	20.090	20.370	20.370	1,449,400

← NewerPage 8 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.