Tibet Duo Rui Pharmaceutical Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 20.690 | 20.690 | 19.810 | 20.320 | 20.320 | 1,824,500 |
| 2024-10-29 | 21.910 | 21.980 | 20.460 | 20.660 | 20.660 | 2,671,400 |
| 2024-10-28 | 21.660 | 22.250 | 21.590 | 21.800 | 21.800 | 2,354,000 |
| 2024-10-25 | 21.740 | 22.170 | 21.410 | 21.600 | 21.600 | 2,385,600 |
| 2024-10-24 | 21.890 | 22.390 | 21.610 | 21.730 | 21.730 | 1,933,500 |
| 2024-10-23 | 22.180 | 22.540 | 21.970 | 21.970 | 21.970 | 2,947,600 |
| 2024-10-22 | 22.560 | 23.500 | 22.020 | 22.430 | 22.430 | 3,854,100 |
| 2024-10-21 | 21.950 | 23.130 | 21.500 | 22.460 | 22.460 | 4,837,400 |
| 2024-10-18 | 21.410 | 23.200 | 21.100 | 22.220 | 22.220 | 4,901,256 |
| 2024-10-17 | 22.110 | 22.560 | 21.160 | 21.770 | 21.770 | 4,379,556 |
| 2024-10-16 | 21.000 | 23.230 | 20.900 | 22.380 | 22.380 | 6,088,856 |
| 2024-10-15 | 19.480 | 23.700 | 19.480 | 21.520 | 21.520 | 7,009,500 |
| 2024-10-14 | 19.460 | 19.850 | 19.020 | 19.750 | 19.750 | 2,023,800 |
| 2024-10-11 | 20.970 | 21.190 | 18.880 | 19.100 | 19.100 | 2,613,900 |
| 2024-10-10 | 20.070 | 21.220 | 20.000 | 20.000 | 20.000 | 2,796,400 |
| 2024-10-09 | 23.080 | 23.110 | 19.600 | 19.970 | 19.970 | 4,495,300 |
| 2024-10-08 | 24.990 | 24.990 | 21.500 | 23.840 | 23.840 | 5,139,061 |
| 2024-09-30 | 19.000 | 21.500 | 18.740 | 20.870 | 20.870 | 4,175,667 |
| 2024-09-27 | 17.840 | 18.650 | 17.580 | 18.470 | 18.470 | 2,839,816 |
| 2024-09-26 | 17.130 | 17.570 | 17.130 | 17.540 | 17.540 | 1,611,000 |
| 2024-09-25 | 17.280 | 17.570 | 17.160 | 17.320 | 17.320 | 2,120,800 |
| 2024-09-24 | 16.830 | 17.200 | 16.650 | 17.190 | 17.190 | 1,179,400 |
| 2024-09-23 | 16.730 | 17.090 | 16.460 | 16.850 | 16.850 | 1,154,600 |
| 2024-09-20 | 16.690 | 16.840 | 16.230 | 16.600 | 16.600 | 1,050,700 |
| 2024-09-19 | 16.240 | 16.790 | 16.100 | 16.680 | 16.680 | 962,100 |
| 2024-09-18 | 16.530 | 16.760 | 15.810 | 16.200 | 16.200 | 1,182,600 |
| 2024-09-13 | 16.830 | 17.050 | 16.520 | 16.530 | 16.530 | 852,600 |
| 2024-09-12 | 16.890 | 17.280 | 16.820 | 16.830 | 16.830 | 792,600 |
| 2024-09-11 | 17.190 | 17.500 | 16.900 | 16.980 | 16.980 | 984,600 |
| 2024-09-10 | 17.100 | 17.700 | 17.010 | 17.210 | 17.210 | 1,091,000 |
| 2024-09-09 | 16.800 | 17.430 | 16.710 | 17.220 | 17.220 | 1,150,400 |
| 2024-09-06 | 17.510 | 17.520 | 16.900 | 16.900 | 16.900 | 1,450,600 |
| 2024-09-05 | 17.100 | 17.720 | 16.940 | 17.320 | 17.320 | 1,678,700 |
| 2024-09-04 | 17.210 | 17.230 | 16.830 | 16.880 | 16.880 | 1,325,500 |
| 2024-09-03 | 17.390 | 17.640 | 17.020 | 17.110 | 17.110 | 1,785,300 |
| 2024-09-02 | 17.580 | 18.080 | 17.290 | 17.580 | 17.580 | 1,987,599 |
| 2024-08-30 | 17.480 | 18.060 | 17.230 | 17.620 | 17.620 | 2,195,716 |
| 2024-08-29 | 17.580 | 17.840 | 17.000 | 17.430 | 17.430 | 2,356,600 |
| 2024-08-28 | 17.000 | 18.690 | 16.500 | 17.730 | 17.730 | 3,662,300 |
| 2024-08-27 | 17.120 | 18.190 | 17.120 | 17.320 | 17.320 | 3,313,025 |
| 2024-08-26 | 17.190 | 17.390 | 16.680 | 17.260 | 17.260 | 1,862,341 |
| 2024-08-23 | 17.180 | 17.320 | 16.530 | 16.910 | 16.910 | 1,959,640 |
| 2024-08-22 | 17.900 | 17.900 | 17.210 | 17.320 | 17.320 | 2,024,700 |
| 2024-08-21 | 17.920 | 18.080 | 17.580 | 17.970 | 17.970 | 2,078,500 |
| 2024-08-20 | 18.350 | 18.560 | 17.880 | 17.920 | 17.920 | 3,076,600 |
| 2024-08-19 | 19.010 | 19.110 | 18.320 | 18.650 | 18.650 | 3,670,600 |
| 2024-08-16 | 19.090 | 19.800 | 18.530 | 19.310 | 19.310 | 5,202,280 |
| 2024-08-15 | 19.700 | 20.890 | 19.280 | 19.540 | 19.540 | 5,004,839 |
| 2024-08-14 | 20.290 | 21.520 | 19.620 | 20.330 | 20.330 | 6,510,639 |
| 2024-08-13 | 20.740 | 21.280 | 20.200 | 20.810 | 20.810 | 6,185,039 |
| 2024-08-12 | 20.230 | 23.000 | 19.540 | 22.200 | 22.200 | 8,724,910 |
| 2024-08-09 | 21.390 | 21.700 | 19.530 | 19.820 | 19.820 | 7,829,996 |
| 2024-08-08 | 19.450 | 25.060 | 19.450 | 22.290 | 22.290 | 10,277,169 |
| 2024-08-07 | 20.750 | 23.000 | 19.840 | 21.070 | 21.070 | 11,065,410 |
| 2024-08-06 | 17.600 | 20.990 | 16.910 | 20.990 | 20.990 | 8,137,909 |
| 2024-08-05 | 18.800 | 18.980 | 17.290 | 17.490 | 17.490 | 8,042,750 |
| 2024-08-02 | 16.250 | 19.660 | 16.190 | 19.660 | 19.660 | 5,114,911 |
| 2024-08-01 | 16.060 | 16.700 | 16.060 | 16.380 | 16.380 | 1,701,000 |
| 2024-07-31 | 15.600 | 16.030 | 15.290 | 16.000 | 16.000 | 1,263,300 |
| 2024-07-30 | 15.260 | 15.640 | 15.260 | 15.500 | 15.500 | 822,200 |
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.