UK markets close in 4 hours 26 minutes

Tonghua Dongbao Pharmaceutical Co., Ltd. (600867.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
9.09+0.04 (+0.44%)
At close: 03:00PM CST
Time period:
11 Jun 2023 - 11 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
11 Jun 20249.059.128.959.099.0911,959,932
07 Jun 20249.139.179.009.059.0511,427,150
06 Jun 20249.159.219.059.079.0712,447,575
05 Jun 20249.269.319.139.179.1712,868,993
04 Jun 20249.059.299.039.259.2518,469,684
03 Jun 20249.189.219.019.059.0519,708,998
31 May 20249.219.299.179.189.1813,379,409
30 May 20249.299.369.169.209.2019,229,828
29 May 20249.329.409.279.329.3211,236,400
28 May 20249.459.469.339.339.3312,187,110
27 May 20249.509.549.309.489.4821,360,315
24 May 20249.539.679.489.499.4915,336,565
23 May 20249.799.799.579.589.5822,103,572
23 May 20240.25 Dividend
22 May 202410.0110.059.9610.009.7514,335,788
21 May 202410.0710.099.979.999.7421,240,820
20 May 202410.0810.1110.0210.109.8521,811,339
17 May 202410.0010.089.9610.089.8322,643,598
16 May 202410.0710.1010.0010.039.7822,879,179
15 May 202410.1610.1710.0510.069.8122,157,100
14 May 202410.1010.2710.0810.159.9025,523,620
13 May 202410.3010.3110.0910.129.8733,062,814
10 May 202410.3610.4910.2810.2810.0229,861,300
09 May 202410.3810.4910.2210.4310.1739,762,509
08 May 202410.6010.8810.3510.3710.1154,097,176
07 May 202410.4410.5210.3610.3810.1235,262,453
06 May 202410.2010.4410.1510.3910.1362,661,381
30 Apr 202410.1810.2110.0810.099.8441,441,862
29 Apr 202410.3110.3110.0510.189.9383,684,769
26 Apr 202410.1110.6010.0610.5910.3361,015,964
25 Apr 20249.9310.329.9310.189.9349,103,856
24 Apr 202410.3810.389.839.929.6765,781,654
23 Apr 202410.3010.449.9910.3710.1145,450,265
22 Apr 202410.0410.3710.0110.3110.0532,871,347
19 Apr 202410.1010.129.9110.039.7829,431,252
18 Apr 202410.1010.2910.0110.159.9024,698,475
17 Apr 20249.9810.169.9710.119.8622,716,302
16 Apr 202410.0210.249.919.949.6931,532,449
15 Apr 202410.0110.239.9010.069.8127,744,169
12 Apr 202410.1010.1810.0010.039.7819,631,988
11 Apr 202410.1010.2210.0510.079.8218,853,043
10 Apr 202410.2710.3810.1510.199.9417,252,367
09 Apr 202410.1910.2910.0110.2810.0219,048,990
08 Apr 202410.6010.6010.1710.219.9524,440,429
03 Apr 202410.6110.7510.5410.5810.3222,987,372
02 Apr 202410.8111.0910.6210.6910.4234,342,944
01 Apr 202410.2910.9310.2910.9210.6552,620,773
29 Mar 202410.0510.3110.0510.259.9916,835,540
28 Mar 20249.8810.049.829.929.6713,444,836
27 Mar 202410.0010.039.889.899.6412,190,312
26 Mar 20249.9010.009.869.959.7013,559,268
25 Mar 202410.1310.159.889.909.6521,153,981
22 Mar 202410.3710.4010.0510.149.8918,188,965
21 Mar 202410.4210.5310.3610.4010.1415,077,447
20 Mar 202410.3210.4610.2410.4210.1617,506,029
19 Mar 202410.3810.6010.3010.3910.1326,746,727
18 Mar 202410.2010.3710.1310.3710.1127,395,439
15 Mar 202410.0610.2110.0210.199.9422,814,910
14 Mar 202410.2810.3710.0510.099.8430,476,331
13 Mar 202410.1810.199.9610.099.8422,789,440
12 Mar 202410.1710.3210.1310.189.9321,456,541
11 Mar 202410.0110.149.9210.119.8619,560,568
08 Mar 20249.9210.129.9010.019.7619,744,663
07 Mar 202410.1510.209.899.919.6625,796,075
06 Mar 202410.2610.2910.0810.159.9018,133,470
05 Mar 202410.4610.4610.2210.249.9822,709,828
04 Mar 202410.2610.5210.2510.4610.2027,069,453
01 Mar 202410.4710.4810.2110.3210.0622,411,452
29 Feb 202410.1710.4010.1110.3910.1330,781,659
28 Feb 202410.3710.6610.1710.179.9243,755,776
27 Feb 202410.2010.3010.1210.3010.0426,747,967
26 Feb 202410.1910.3410.0310.229.9633,551,627
23 Feb 202410.3510.3910.0610.209.9431,110,825
22 Feb 202410.2510.3010.1010.229.9622,378,729
21 Feb 202410.3010.4410.2210.259.9935,411,482
20 Feb 202410.2910.5710.2010.4210.1631,691,297
19 Feb 202410.6110.6810.1610.3610.1036,940,959
08 Feb 202410.4910.6910.2410.4010.1444,655,025
07 Feb 20249.7810.489.7510.4810.2260,353,643
06 Feb 20248.729.668.679.629.3844,542,864
05 Feb 20248.959.008.408.788.5634,981,136
02 Feb 20249.359.398.688.948.7229,446,516
01 Feb 20249.289.519.209.329.0923,665,998
31 Jan 20249.649.709.279.309.0735,402,213
30 Jan 20249.449.889.309.649.4052,862,487
29 Jan 20249.429.569.139.208.9722,640,175
26 Jan 20249.599.649.389.439.1913,953,109
25 Jan 20249.479.659.329.599.3517,967,320
24 Jan 20249.459.539.079.459.2116,839,301
23 Jan 20249.349.459.229.379.1421,011,564
22 Jan 20249.889.909.259.339.1021,641,976
19 Jan 20249.9510.059.859.889.6310,624,580
18 Jan 20249.839.999.639.979.7228,723,485
17 Jan 202410.2310.689.899.899.6423,846,902
16 Jan 202410.2210.3910.0810.229.9615,786,900
15 Jan 202410.1210.3010.0610.179.9214,741,200
12 Jan 202410.2810.3710.1710.189.9311,767,660
11 Jan 202410.1510.3410.1010.3010.0417,559,642
10 Jan 202410.1610.2510.0310.169.9111,434,609
09 Jan 202410.1010.2210.0210.179.9213,873,843
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...