Tangrenshen Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 5.160 | 5.290 | 5.140 | 5.220 | 5.220 | 30,089,775 |
| 2024-07-24 | 5.360 | 5.410 | 5.180 | 5.200 | 5.200 | 42,586,632 |
| 2024-07-23 | 5.570 | 5.640 | 5.370 | 5.380 | 5.380 | 33,061,898 |
| 2024-07-22 | 5.580 | 5.630 | 5.500 | 5.590 | 5.590 | 36,987,649 |
| 2024-07-19 | 5.570 | 5.630 | 5.530 | 5.600 | 5.600 | 35,373,341 |
| 2024-07-18 | 5.610 | 5.630 | 5.530 | 5.600 | 5.600 | 38,995,260 |
| 2024-07-17 | 5.510 | 5.670 | 5.480 | 5.610 | 5.610 | 49,944,998 |
| 2024-07-16 | 5.410 | 5.620 | 5.350 | 5.560 | 5.560 | 71,388,096 |
| 2024-07-15 | 5.310 | 5.480 | 5.310 | 5.480 | 5.480 | 66,239,177 |
| 2024-07-12 | 5.300 | 5.410 | 5.210 | 5.270 | 5.270 | 54,062,720 |
| 2024-07-11 | 5.400 | 5.450 | 5.250 | 5.300 | 5.300 | 67,041,215 |
| 2024-07-10 | 5.180 | 5.250 | 5.040 | 5.210 | 5.210 | 38,036,381 |
| 2024-07-09 | 5.370 | 5.420 | 5.120 | 5.210 | 5.210 | 64,260,930 |
| 2024-07-08 | 5.490 | 5.530 | 5.330 | 5.390 | 5.390 | 38,739,675 |
| 2024-07-05 | 5.390 | 5.470 | 5.310 | 5.470 | 5.470 | 27,901,219 |
| 2024-07-04 | 5.600 | 5.630 | 5.380 | 5.410 | 5.410 | 34,641,989 |
| 2024-07-03 | 5.650 | 5.670 | 5.520 | 5.590 | 5.590 | 30,334,500 |
| 2024-07-02 | 5.730 | 5.790 | 5.610 | 5.650 | 5.650 | 40,990,961 |
| 2024-07-01 | 5.400 | 5.770 | 5.370 | 5.700 | 5.700 | 72,977,848 |
| 2024-06-28 | 5.370 | 5.460 | 5.310 | 5.360 | 5.360 | 34,775,096 |
| 2024-06-27 | 5.370 | 5.500 | 5.330 | 5.400 | 5.400 | 46,203,478 |
| 2024-06-26 | 5.360 | 5.410 | 5.210 | 5.390 | 5.390 | 40,844,415 |
| 2024-06-25 | 5.420 | 5.470 | 5.350 | 5.370 | 5.370 | 28,137,115 |
| 2024-06-24 | 5.580 | 5.600 | 5.420 | 5.430 | 5.430 | 32,787,450 |
| 2024-06-21 | 5.540 | 5.680 | 5.510 | 5.640 | 5.640 | 41,299,158 |
| 2024-06-20 | 5.560 | 5.630 | 5.510 | 5.540 | 5.540 | 34,988,433 |
| 2024-06-19 | 5.750 | 5.760 | 5.590 | 5.610 | 5.610 | 46,150,964 |
| 2024-06-18 | 6.120 | 6.170 | 5.730 | 5.760 | 5.760 | 70,243,802 |
| 2024-06-17 | 6.080 | 6.110 | 5.960 | 6.010 | 6.010 | 31,685,672 |
| 2024-06-14 | 6.020 | 6.200 | 5.880 | 6.080 | 6.080 | 67,095,381 |
| 2024-06-13 | 6.430 | 6.440 | 6.010 | 6.060 | 6.060 | 71,555,158 |
| 2024-06-12 | 6.580 | 6.740 | 6.470 | 6.480 | 6.480 | 43,033,204 |
| 2024-06-11 | 6.410 | 6.550 | 6.360 | 6.510 | 6.510 | 35,376,263 |
| 2024-06-07 | 6.470 | 6.590 | 6.300 | 6.430 | 6.430 | 33,516,285 |
| 2024-06-06 | 6.680 | 6.730 | 6.300 | 6.410 | 6.410 | 54,549,334 |
| 2024-06-05 | 6.880 | 6.890 | 6.660 | 6.690 | 6.690 | 40,153,860 |
| 2024-06-04 | 6.950 | 7.010 | 6.820 | 6.910 | 6.910 | 31,252,626 |
| 2024-06-03 | 6.960 | 7.050 | 6.800 | 6.980 | 6.980 | 59,159,141 |
| 2024-05-31 | 6.890 | 6.910 | 6.720 | 6.780 | 6.780 | 43,124,853 |
| 2024-05-30 | 7.090 | 7.180 | 6.830 | 6.900 | 6.900 | 61,663,068 |
| 2024-05-29 | 7.030 | 7.150 | 6.970 | 7.110 | 7.110 | 33,901,373 |
| 2024-05-28 | 7.170 | 7.330 | 6.990 | 7.030 | 7.030 | 62,321,165 |
| 2024-05-27 | 7.150 | 7.280 | 6.990 | 7.240 | 7.240 | 57,025,113 |
| 2024-05-24 | 7.000 | 7.350 | 6.940 | 7.180 | 7.180 | 83,030,583 |
| 2024-05-23 | 7.100 | 7.180 | 6.890 | 6.980 | 6.980 | 49,888,175 |
| 2024-05-22 | 7.080 | 7.220 | 6.870 | 7.110 | 7.110 | 60,310,917 |
| 2024-05-21 | 6.960 | 7.190 | 6.910 | 7.060 | 7.060 | 58,350,201 |
| 2024-05-20 | 6.520 | 7.060 | 6.510 | 6.990 | 6.990 | 84,483,655 |
| 2024-05-17 | 6.490 | 6.610 | 6.450 | 6.580 | 6.580 | 41,794,575 |
| 2024-05-16 | 6.350 | 6.660 | 6.320 | 6.430 | 6.430 | 55,332,113 |
| 2024-05-15 | 6.500 | 6.550 | 6.300 | 6.360 | 6.360 | 52,472,503 |
| 2024-05-14 | 6.260 | 6.660 | 6.210 | 6.500 | 6.500 | 68,444,734 |
| 2024-05-13 | 6.160 | 6.380 | 6.150 | 6.300 | 6.300 | 50,679,105 |
| 2024-05-10 | 6.080 | 6.240 | 6.070 | 6.160 | 6.160 | 41,899,026 |
| 2024-05-09 | 6.020 | 6.110 | 5.920 | 6.090 | 6.090 | 37,743,544 |
| 2024-05-08 | 5.930 | 6.150 | 5.890 | 6.040 | 6.040 | 45,578,523 |
| 2024-05-07 | 5.940 | 5.990 | 5.890 | 5.930 | 5.930 | 21,859,703 |
| 2024-05-06 | 5.830 | 5.980 | 5.800 | 5.940 | 5.940 | 28,446,355 |
| 2024-04-30 | 5.750 | 6.050 | 5.700 | 5.800 | 5.800 | 36,162,972 |
| 2024-04-29 | 5.620 | 5.770 | 5.610 | 5.740 | 5.740 | 33,422,030 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-10 | 0.0370 CNY |
| 2021-05-14 | 0.1300 CNY |
| 2020-06-19 | 0.2298 CNY |
| 2019-07-05 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.