Shanghai - Delayed Quote
CNY
Tonghua Dongbao Pharmaceutical Co., Ltd. (600867.SS)
7.89
+0.11
(+1.41%)
At close: October 30 at 3:00:01 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
7.71
7.98
7.68
7.89
7.89
29,832,708
Oct 29, 2026
7.66
7.82
7.64
7.78
7.78
24,623,634
Oct 28, 2026
7.64
7.75
7.56
7.58
7.58
16,806,596
Oct 27, 2026
7.86
7.93
7.65
7.65
7.65
16,700,500
Oct 26, 2026
7.74
7.90
7.73
7.86
7.86
15,701,809
Oct 23, 2026
7.60
7.80
7.54
7.78
7.78
16,935,428
Oct 22, 2026
7.77
7.82
7.61
7.62
7.62
13,458,600
Oct 21, 2026
7.79
7.88
7.78
7.79
7.79
10,624,102
Oct 20, 2026
7.79
7.86
7.73
7.78
7.78
9,675,900
Oct 19, 2026
7.70
7.84
7.69
7.79
7.79
10,644,524
Oct 16, 2026
7.76
7.93
7.65
7.73
7.73
19,653,665
Oct 15, 2026
7.80
7.88
7.71
7.72
7.72
13,472,631
Oct 14, 2026
7.83
7.93
7.81
7.85
7.85
11,522,357
Oct 13, 2026
7.82
7.87
7.76
7.85
7.85
11,599,400
Oct 12, 2026
7.86
7.92
7.83
7.86
7.86
12,289,819
Oct 9, 2026
7.79
7.90
7.73
7.88
7.88
17,567,213
Oct 8, 2026
7.90
7.94
7.74
7.77
7.77
16,775,172
Sep 30, 2026
7.69
7.88
7.67
7.86
7.86
20,207,291
Sep 29, 2026
7.73
7.78
7.66
7.68
7.68
10,729,400
Sep 28, 2026
7.73
7.78
7.69
7.73
7.73
11,097,400
Sep 24, 2026
7.79
7.87
7.72
7.73
7.73
10,419,000
Sep 23, 2026
7.91
7.98
7.83
7.85
7.85
10,593,900
Sep 22, 2026
7.96
7.97
7.86
7.87
7.87
15,821,689
Sep 21, 2026
7.85
7.98
7.85
7.96
7.96
16,232,883
Sep 18, 2026
7.81
7.92
7.81
7.85
7.85
10,032,616
Sep 17, 2026
7.73
7.85
7.72
7.82
7.82
8,848,895
Sep 16, 2026
7.72
7.78
7.68
7.76
7.76
12,087,117
Sep 15, 2026
7.81
7.85
7.74
7.76
7.76
7,557,498
Sep 14, 2026
7.72
7.82
7.70
7.81
7.81
11,251,240
Sep 11, 2026
7.85
7.89
7.71
7.75
7.75
17,086,724
Sep 10, 2026
7.98
8.00
7.86
7.88
7.88
15,850,382
Sep 9, 2026
8.07
8.08
7.99
8.01
8.01
8,630,665
Sep 8, 2026
7.96
8.10
7.96
8.08
8.08
13,635,387
Sep 7, 2026
8.02
8.03
7.97
7.98
7.98
10,967,116
Sep 4, 2026
8.09
8.12
8.01
8.02
8.02
12,837,446
Sep 3, 2026
8.08
8.13
8.00
8.06
8.06
11,616,934
Sep 2, 2026
8.20
8.21
8.06
8.08
8.08
16,123,700
Sep 1, 2026
8.10
8.23
8.09
8.21
8.21
18,403,013
Aug 31, 2026
8.16
8.17
8.07
8.11
8.11
14,864,273
Aug 28, 2026
8.17
8.20
8.10
8.18
8.18
17,275,790
Aug 27, 2026
8.10
8.17
8.07
8.16
8.16
19,350,780
Aug 26, 2026
8.10
8.27
8.10
8.12
8.12
25,317,576
Aug 25, 2026
8.14
8.30
8.07
8.10
8.10
26,241,473
Aug 24, 2026
8.10
8.13
7.90
7.95
7.95
27,963,443
Aug 21, 2026
8.36
8.38
8.08
8.11
8.11
48,817,233
Aug 20, 2026
8.35
8.63
8.35
8.50
8.50
54,533,555
Aug 19, 2026
8.35
8.42
8.19
8.24
8.24
24,347,427
Aug 18, 2026
8.45
8.57
8.34
8.36
8.36
30,892,801
Aug 17, 2026
8.54
8.55
8.28
8.46
8.46
35,900,013
Aug 14, 2026
8.52
8.74
8.36
8.57
8.57
43,050,105
Aug 13, 2026
8.37
8.63
8.20
8.59
8.59
59,641,787
Aug 12, 2026
8.43
8.60
8.38
8.39
8.39
28,917,125
Aug 11, 2026
8.37
8.82
8.36
8.45
8.45
49,321,899
Aug 10, 2026
8.46
8.53
8.36
8.38
8.38
34,061,521
Aug 7, 2026
8.11
8.44
8.06
8.42
8.42
41,989,545
Aug 6, 2026
8.25
8.26
8.07
8.11
8.11
23,623,351
Aug 5, 2026
8.34
8.39
8.22
8.26
8.26
26,784,903
Aug 4, 2026
8.40
8.50
8.35
8.37
8.37
22,849,226
Aug 3, 2026
8.38
8.42
8.33
8.36
8.36
17,313,173
Jul 31, 2026
8.34
8.44
8.31
8.37
8.37
21,615,191
Jul 30, 2026
8.40
8.47
8.28
8.34
8.34
26,338,696
Jul 29, 2026
8.25
8.47
8.22
8.43
8.43
36,366,528
Jul 28, 2026
8.22
8.42
8.12
8.25
8.25
39,672,073
Jul 27, 2026
7.71
8.14
7.70
8.05
8.05
27,382,985
Jul 24, 2026
8.03
8.08
7.78
7.79
7.79
27,676,346
Jul 23, 2026
8.12
8.19
7.97
8.12
8.12
30,100,031
Jul 22, 2026
8.10
8.34
8.05
8.20
8.20
32,832,690
Jul 21, 2026
8.16
8.30
8.06
8.17
8.17
30,994,200
Jul 20, 2026
8.10
8.29
8.01
8.24
8.24
36,741,609
Jul 17, 2026
8.50
8.63
8.01
8.01
8.01
49,156,753
Jul 16, 2026
8.45
8.68
8.34
8.58
8.58
50,310,882
Jul 15, 2026
8.23
8.70
8.21
8.60
8.60
62,403,173
Jul 14, 2026
8.12
8.34
8.03
8.31
8.31
36,276,114
Jul 13, 2026
8.03
8.26
8.00
8.20
8.20
34,903,518
Jul 10, 2026
7.97
8.20
7.83
8.11
8.11
32,210,267
Jul 9, 2026
7.87
8.10
7.83
7.96
7.96
21,147,366
Jul 8, 2026
8.01
8.16
7.90
7.97
7.97
23,068,637
Jul 7, 2026
8.31
8.32
7.97
8.01
8.01
32,941,402
Jul 6, 2026
8.23
8.44
8.07
8.39
8.39
42,810,739
Jul 3, 2026
8.34
8.43
8.14
8.23
8.23
32,527,467
Jul 2, 2026
8.29
8.45
8.19
8.29
8.29
46,264,237
Jul 1, 2026
8.05
8.32
7.92
8.30
8.30
52,069,382
Jun 30, 2026
8.09
8.24
7.97
8.04
8.04
51,072,879
Jun 29, 2026
7.40
8.17
7.26
8.17
8.17
58,210,031
Jun 26, 2026
7.66
7.73
7.40
7.43
7.43
24,586,183
Jun 25, 2026
7.92
7.92
7.50
7.70
7.70
40,867,302
Jun 24, 2026
7.88
8.25
7.84
8.03
8.03
59,020,749
Jun 23, 2026
7.43
8.06
7.43
7.87
7.87
62,907,807
Jun 22, 2026
7.41
7.43
7.16
7.42
7.42
24,960,591
Jun 18, 2026
7.36
7.48
7.26
7.46
7.46
17,597,669
Jun 17, 2026
7.50
7.50
7.32
7.37
7.37
15,959,074
Jun 16, 2026
7.61
7.61
7.44
7.48
7.48
15,607,517
Jun 15, 2026
7.51
7.64
7.51
7.62
7.62
17,708,491
Jun 12, 2026
7.43
7.56
7.35
7.55
7.55
21,845,860
Jun 11, 2026
7.53
7.58
7.35
7.38
7.38
15,444,994
Jun 10, 2026
7.53
7.59
7.37
7.58
7.58
19,482,056
Jun 9, 2026
7.70
7.73
7.45
7.52
7.52
20,788,497
Jun 8, 2026
7.79
7.91
7.62
7.66
7.66
22,917,916
Jun 5, 2026
0.3
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 5, 2026
8.04
8.07
7.90
7.90
7.90
21,301,954
Jun 4, 2026
8.34
8.44
8.23
8.28
7.98
20,007,635
Jun 3, 2026
8.50
8.50
8.31
8.35
8.05
20,654,056
Jun 2, 2026
8.56
8.68
8.50
8.50
8.19
23,810,015
Jun 1, 2026
8.48
8.60
8.45
8.60
8.29
28,103,214
May 29, 2026
8.18
8.44
8.17
8.41
8.11
35,520,319
May 28, 2026
8.27
8.29
8.11
8.14
7.85
18,480,870
May 27, 2026
8.28
8.32
8.15
8.28
7.98
20,348,950
May 26, 2026
8.31
8.31
8.18
8.26
7.96
16,777,209
May 25, 2026
8.41
8.43
8.22
8.31
8.01
23,189,024
May 22, 2026
8.40
8.45
8.34
8.42
8.11
21,809,400
May 21, 2026
8.58
8.66
8.38
8.39
8.09
28,309,114
May 20, 2026
8.73
8.73
8.55
8.58
8.27
20,560,026
May 19, 2026
8.63
8.78
8.63
8.76
8.44
21,431,836
May 18, 2026
8.70
8.73
8.55
8.65
8.34
20,233,808
May 15, 2026
8.80
8.85
8.67
8.73
8.41
26,841,195
May 14, 2026
9.03
9.04
8.81
8.82
8.50
36,535,399
May 13, 2026
9.07
9.12
9.02
9.04
8.71
24,089,933
May 12, 2026
9.19
9.22
9.02
9.06
8.73
33,175,097
May 11, 2026
9.09
9.23
9.00
9.20
8.87
44,060,688
May 8, 2026
9.21
9.24
9.07
9.09
8.76
33,374,826
May 7, 2026
9.32
9.33
9.16
9.20
8.87
35,607,672
May 6, 2026
9.25
9.38
9.15
9.31
8.97
38,764,692
Apr 30, 2026
9.50
9.53
9.19
9.23
8.90
58,599,382
Apr 29, 2026
9.75
9.76
9.30
9.56
9.21
58,645,410
Apr 28, 2026
10.08
10.08
9.77
9.83
9.47
56,258,888
Apr 27, 2026
9.65
10.09
9.65
9.98
9.62
74,033,021
Apr 24, 2026
9.53
9.63
9.42
9.61
9.26
38,820,666
Apr 23, 2026
9.90
9.90
9.53
9.56
9.21
58,479,359
Apr 22, 2026
9.73
9.97
9.65
9.91
9.55
60,684,599
Apr 21, 2026
10.10
10.10
9.73
9.75
9.40
68,633,133
Apr 20, 2026
10.17
10.33
9.99
10.08
9.71
68,322,128
Apr 17, 2026
10.30
10.34
10.06
10.15
9.78
76,016,079
Apr 16, 2026
10.30
10.55
10.12
10.41
10.03
112,271,431
Apr 15, 2026
10.10
10.67
9.97
10.49
10.11
151,350,667
Apr 14, 2026
9.86
10.00
9.65
9.90
9.54
66,753,780
Apr 13, 2026
9.97
10.13
9.77
9.84
9.48
61,337,363
Apr 10, 2026
9.66
10.14
9.47
9.96
9.60
114,858,762
Apr 9, 2026
9.85
10.20
9.60
9.65
9.30
98,353,521
Apr 8, 2026
10.12
10.16
9.82
9.98
9.62
98,677,248
Apr 7, 2026
9.93
10.38
9.48
9.99
9.63
122,298,399
Apr 3, 2026
9.58
10.26
9.51
9.90
9.54
130,783,076
Apr 2, 2026
9.63
9.86
9.51
9.75
9.40
104,394,264
Apr 1, 2026
9.52
9.77
9.29
9.59
9.24
94,174,698
Mar 31, 2026
9.50
9.67
9.42
9.49
9.15
82,425,450
Mar 30, 2026
8.98
9.68
8.91
9.54
9.19
116,935,928
Mar 27, 2026
8.35
8.92
8.31
8.90
8.58
53,819,485
Mar 26, 2026
8.40
8.65
8.37
8.41
8.11
25,469,917
Mar 25, 2026
8.39
8.42
8.32
8.39
8.09
23,249,823
Mar 24, 2026
8.22
8.38
8.11
8.36
8.06
26,962,967
Mar 23, 2026
8.47
8.47
8.03
8.11
7.82
44,479,298
Mar 20, 2026
8.79
8.87
8.60
8.60
8.29
23,878,960
Mar 19, 2026
8.90
8.97
8.71
8.75
8.43
26,090,688
Mar 18, 2026
8.95
9.04
8.87
9.01
8.68
21,867,371
Mar 17, 2026
9.12
9.17
8.97
8.97
8.65
30,158,449
Mar 16, 2026
9.00
9.18
8.99
9.12
8.79
30,702,781
Mar 13, 2026
9.12
9.13
9.00
9.02
8.69
29,593,848
Mar 12, 2026
9.23
9.23
9.10
9.15
8.82
28,430,320
Mar 11, 2026
9.22
9.25
9.10
9.22
8.89
38,042,269
Mar 10, 2026
8.96
9.22
8.94
9.17
8.84
50,350,563
Mar 9, 2026
8.98
9.00
8.89
8.93
8.61
30,069,253
Mar 6, 2026
8.76
9.07
8.72
9.04
8.71
47,342,134
Mar 5, 2026
8.80
8.86
8.73
8.76
8.44
25,347,543
Mar 4, 2026
8.77
8.84
8.66
8.69
8.38
31,275,300
Mar 3, 2026
8.79
9.09
8.79
8.88
8.56
51,446,857
Mar 2, 2026
8.88
8.95
8.75
8.79
8.47
36,819,693
Feb 27, 2026
8.94
8.98
8.88
8.98
8.65
23,320,614
Feb 26, 2026
8.93
9.04
8.88
8.94
8.62
26,108,142
Feb 25, 2026
8.94
9.04
8.82
8.91
8.59
33,573,230
Feb 24, 2026
8.77
8.93
8.75
8.90
8.58
35,201,876
Feb 13, 2026
8.74
8.84
8.68
8.70
8.38
19,883,369
Feb 12, 2026
8.84
8.88
8.73
8.75
8.43
26,133,428
Feb 11, 2026
8.87
8.93
8.84
8.85
8.53
21,079,379
Feb 10, 2026
8.89
8.94
8.80
8.87
8.55
25,541,141
Feb 9, 2026
8.96
8.97
8.84
8.89
8.57
35,696,988
Feb 6, 2026
9.00
9.10
8.90
8.91
8.59
47,920,487
Feb 5, 2026
8.67
9.24
8.63
8.99
8.66
72,217,059
Feb 4, 2026
8.68
8.71
8.57
8.70
8.38
27,212,374
Feb 3, 2026
8.61
8.77
8.56
8.67
8.36
31,950,754
Feb 2, 2026
9.05
9.05
8.54
8.57
8.26
67,120,207
Jan 30, 2026
8.86
9.24
8.86
9.05
8.72
73,852,757
Jan 29, 2026
8.99
9.04
8.76
8.82
8.50
43,412,896
Jan 28, 2026
9.15
9.25
8.94
8.99
8.66
56,601,763
Jan 27, 2026
9.30
9.45
9.02
9.09
8.76
101,518,684
Jan 26, 2026
8.91
9.13
8.85
9.08
8.75
48,779,474
Jan 23, 2026
8.82
8.99
8.80
8.90
8.58
28,804,647
Jan 22, 2026
8.81
8.84
8.74
8.83
8.51
19,694,567
Jan 21, 2026
8.78
8.85
8.69
8.80
8.48
26,724,016
Jan 20, 2026
8.64
8.85
8.63
8.81
8.49
31,895,756
Jan 19, 2026
8.52
8.65
8.50
8.62
8.31
20,252,933
Jan 16, 2026
8.57
8.59
8.48
8.50
8.19
16,507,789
Jan 15, 2026
8.51
8.60
8.46
8.56
8.25
15,848,473
Jan 14, 2026
8.60
8.70
8.44
8.52
8.21
31,143,602
Jan 13, 2026
8.55
8.74
8.54
8.60
8.29
31,865,167
Jan 12, 2026
8.49
8.54
8.46
8.53
8.22
25,013,199
Jan 9, 2026
8.44
8.51
8.39
8.51
8.20
21,829,226
Jan 8, 2026
8.46
8.54
8.39
8.45
8.14
18,179,221
Jan 7, 2026
8.41
8.52
8.39
8.43
8.12
21,266,929
Jan 6, 2026
8.42
8.42
8.34
8.41
8.11
19,365,412
Jan 5, 2026
8.17
8.38
8.15
8.38
8.08
26,951,102
Dec 31, 2025
8.19
8.25
8.16
8.17
7.87
15,216,800
Dec 30, 2025
8.20
8.25
8.13
8.22
7.92
14,164,131
Dec 29, 2025
8.37
8.37
8.21
8.21
7.91
17,288,093
Dec 26, 2025
8.36
8.38
8.29
8.33
8.03
13,091,143
Dec 25, 2025
8.33
8.37
8.26
8.35
8.05
14,159,139
Dec 24, 2025
8.37
8.38
8.27
8.33
8.03
12,079,473
Dec 23, 2025
8.42
8.44
8.33
8.35
8.05
11,823,069
Dec 22, 2025
8.44
8.45
8.38
8.40
8.10
15,556,262
Dec 19, 2025
8.38
8.46
8.31
8.43
8.12
13,230,640
Dec 18, 2025
8.46
8.46
8.34
8.34
8.04
16,858,385
Dec 17, 2025
8.42
8.49
8.37
8.47
8.16
15,233,857
Dec 16, 2025
8.61
8.65
8.40
8.42
8.11
24,518,798
Dec 15, 2025
8.85
8.90
8.57
8.63
8.32
35,292,459
Dec 12, 2025
8.79
8.92
8.67
8.86
8.54
43,043,195
Dec 11, 2025
8.76
8.92
8.73
8.83
8.51
22,512,436
Dec 10, 2025
8.71
8.77
8.59
8.74
8.42
13,038,762
Dec 9, 2025
8.77
8.79
8.71
8.72
8.40
11,594,300
Dec 8, 2025
8.82
8.85
8.76
8.76
8.44
15,075,320
Dec 5, 2025
8.76
8.83
8.69
8.81
8.49
12,717,855
Dec 4, 2025
8.80
8.84
8.69
8.76
8.44
17,243,626
Dec 3, 2025
8.75
8.85
8.73
8.82
8.50
17,996,566
Dec 2, 2025
8.77
8.77
8.70
8.74
8.42
9,537,518
Dec 1, 2025
8.83
8.83
8.69
8.76
8.44
20,014,344
Nov 28, 2025
8.77
8.82
8.68
8.79
8.47
13,208,808
Nov 27, 2025
8.76
8.82
8.68
8.76
8.44
13,259,976
Nov 26, 2025
8.66
8.93
8.66
8.78
8.46
22,995,285
Nov 25, 2025
8.59
8.68
8.54
8.60
8.29
14,054,265
Nov 24, 2025
8.63
8.65
8.47
8.56
8.25
17,630,306
Nov 21, 2025
8.73
8.86
8.53
8.53
8.22
20,928,900
Nov 20, 2025
8.83
8.90
8.78
8.81
8.49
13,714,980
Nov 19, 2025
8.83
8.93
8.77
8.82
8.50
14,945,301
Nov 18, 2025
8.99
9.05
8.83
8.89
8.57
19,877,738
Nov 17, 2025
9.18
9.18
8.97
9.02
8.69
25,173,613
Nov 14, 2025
9.23
9.31
9.19
9.21
8.88
25,461,286
Nov 13, 2025
9.30
9.30
9.19
9.24
8.91
23,752,479
Nov 12, 2025
9.18
9.33
9.12
9.24
8.91
33,813,028
Nov 11, 2025
9.20
9.25
9.11
9.15
8.82
22,146,080
Nov 10, 2025
9.14
9.25
9.03
9.23
8.90
29,160,138
Nov 7, 2025
9.08
9.23
9.05
9.14
8.81
27,239,905
Nov 6, 2025
9.08
9.08
8.98
9.06
8.73
26,698,146
Nov 5, 2025
9.00
9.14
9.00
9.08
8.75
27,133,256
Nov 4, 2025
9.37
9.67
9.07
9.12
8.79
56,213,782
Nov 3, 2025
9.21
9.35
9.15
9.27
8.93
63,790,016
Oct 31, 2025
8.84
9.12
8.82
9.03
8.70
36,426,064
Oct 30, 2025
9.08
9.08
8.80
8.80
8.48
39,614,939
