Tangrenshen Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 5.560 | 5.690 | 5.550 | 5.660 | 5.660 | 24,990,976 |
| 2024-04-25 | 5.550 | 5.610 | 5.510 | 5.600 | 5.600 | 17,659,787 |
| 2024-04-24 | 5.600 | 5.610 | 5.480 | 5.560 | 5.560 | 19,614,494 |
| 2024-04-23 | 5.620 | 5.730 | 5.530 | 5.590 | 5.590 | 25,659,400 |
| 2024-04-22 | 5.410 | 5.750 | 5.340 | 5.630 | 5.630 | 45,518,262 |
| 2024-04-19 | 5.450 | 5.470 | 5.330 | 5.410 | 5.410 | 20,031,025 |
| 2024-04-18 | 5.470 | 5.600 | 5.430 | 5.480 | 5.480 | 29,605,561 |
| 2024-04-17 | 5.380 | 5.570 | 5.380 | 5.480 | 5.480 | 34,060,567 |
| 2024-04-16 | 5.550 | 5.700 | 5.310 | 5.330 | 5.330 | 44,835,019 |
| 2024-04-15 | 5.600 | 5.690 | 5.380 | 5.620 | 5.620 | 50,331,255 |
| 2024-04-12 | 5.860 | 5.930 | 5.580 | 5.660 | 5.660 | 54,073,702 |
| 2024-04-11 | 6.060 | 6.110 | 5.880 | 5.910 | 5.910 | 40,974,495 |
| 2024-04-10 | 6.170 | 6.270 | 6.080 | 6.120 | 6.120 | 27,763,814 |
| 2024-04-09 | 6.270 | 6.300 | 6.000 | 6.210 | 6.210 | 45,343,200 |
| 2024-04-08 | 6.350 | 6.410 | 6.220 | 6.290 | 6.290 | 41,210,982 |
| 2024-04-03 | 6.180 | 6.400 | 6.160 | 6.340 | 6.340 | 45,440,135 |
| 2024-04-02 | 6.340 | 6.370 | 6.160 | 6.180 | 6.180 | 41,655,618 |
| 2024-04-01 | 6.230 | 6.500 | 6.200 | 6.390 | 6.390 | 58,221,064 |
| 2024-03-29 | 6.140 | 6.280 | 6.070 | 6.270 | 6.270 | 24,648,415 |
| 2024-03-28 | 6.100 | 6.230 | 6.060 | 6.140 | 6.140 | 30,209,268 |
| 2024-03-27 | 6.250 | 6.290 | 6.070 | 6.130 | 6.130 | 34,247,190 |
| 2024-03-26 | 6.240 | 6.470 | 6.180 | 6.250 | 6.250 | 41,312,386 |
| 2024-03-25 | 6.210 | 6.320 | 6.140 | 6.180 | 6.180 | 33,348,313 |
| 2024-03-22 | 6.490 | 6.500 | 6.180 | 6.240 | 6.240 | 55,242,350 |
| 2024-03-21 | 6.250 | 6.520 | 6.220 | 6.480 | 6.480 | 67,965,547 |
| 2024-03-20 | 6.150 | 6.390 | 6.100 | 6.210 | 6.210 | 62,772,852 |
| 2024-03-19 | 5.910 | 6.240 | 5.910 | 6.210 | 6.210 | 86,253,511 |
| 2024-03-18 | 5.850 | 5.940 | 5.730 | 5.930 | 5.930 | 58,778,013 |
| 2024-03-15 | 5.770 | 5.840 | 5.750 | 5.840 | 5.840 | 21,361,306 |
| 2024-03-14 | 5.830 | 5.890 | 5.730 | 5.780 | 5.780 | 31,444,203 |
| 2024-03-13 | 5.980 | 6.130 | 5.840 | 5.870 | 5.870 | 45,031,399 |
| 2024-03-12 | 5.930 | 5.990 | 5.850 | 5.990 | 5.990 | 26,626,543 |
| 2024-03-11 | 5.750 | 5.940 | 5.720 | 5.930 | 5.930 | 49,711,269 |
| 2024-03-08 | 6.000 | 6.030 | 5.660 | 5.770 | 5.770 | 60,514,396 |
| 2024-03-07 | 5.910 | 6.240 | 5.880 | 6.010 | 6.010 | 44,779,728 |
| 2024-03-06 | 5.920 | 5.970 | 5.820 | 5.900 | 5.900 | 24,730,497 |
| 2024-03-05 | 5.880 | 6.040 | 5.850 | 5.970 | 5.970 | 31,194,366 |
| 2024-03-04 | 5.850 | 5.950 | 5.820 | 5.930 | 5.930 | 36,064,419 |
| 2024-03-01 | 5.950 | 5.980 | 5.700 | 5.830 | 5.830 | 43,196,075 |
| 2024-02-29 | 5.880 | 6.060 | 5.820 | 5.970 | 5.970 | 29,175,004 |
| 2024-02-28 | 6.290 | 6.340 | 5.910 | 5.910 | 5.910 | 33,046,571 |
| 2024-02-27 | 6.010 | 6.300 | 6.000 | 6.250 | 6.250 | 29,587,971 |
| 2024-02-26 | 5.840 | 6.160 | 5.770 | 6.070 | 6.070 | 38,844,159 |
| 2024-02-23 | 5.790 | 5.870 | 5.740 | 5.860 | 5.860 | 24,001,352 |
| 2024-02-22 | 5.700 | 5.850 | 5.670 | 5.800 | 5.800 | 22,159,400 |
| 2024-02-21 | 5.660 | 5.880 | 5.630 | 5.720 | 5.720 | 33,056,936 |
| 2024-02-20 | 5.520 | 5.730 | 5.430 | 5.720 | 5.720 | 43,300,057 |
| 2024-02-19 | 5.700 | 5.740 | 5.410 | 5.520 | 5.520 | 55,912,234 |
| 2024-02-08 | 5.450 | 5.740 | 5.390 | 5.720 | 5.720 | 57,272,796 |
| 2024-02-07 | 5.230 | 5.630 | 5.210 | 5.450 | 5.450 | 65,108,779 |
| 2024-02-06 | 5.150 | 5.470 | 5.010 | 5.310 | 5.310 | 72,319,814 |
| 2024-02-05 | 5.810 | 5.810 | 5.290 | 5.290 | 5.290 | 56,460,476 |
| 2024-02-02 | 5.890 | 6.160 | 5.690 | 5.880 | 5.880 | 29,212,544 |
| 2024-02-01 | 5.870 | 6.020 | 5.600 | 5.930 | 5.930 | 31,997,616 |
| 2024-01-31 | 6.100 | 6.150 | 5.830 | 5.870 | 5.870 | 32,387,748 |
| 2024-01-30 | 6.240 | 6.470 | 6.160 | 6.160 | 6.160 | 21,656,899 |
| 2024-01-29 | 6.530 | 6.650 | 6.250 | 6.290 | 6.290 | 26,732,344 |
| 2024-01-26 | 6.300 | 6.620 | 6.200 | 6.530 | 6.530 | 38,722,632 |
| 2024-01-25 | 6.350 | 6.410 | 6.010 | 6.360 | 6.360 | 44,937,264 |
| 2024-01-24 | 6.540 | 6.590 | 6.210 | 6.390 | 6.390 | 38,331,736 |
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.