Tangrenshen Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	6.430	6.590	6.350	6.530	6.530	20,867,896
2024-01-22	6.950	6.960	6.300	6.410	6.410	35,752,315
2024-01-19	7.100	7.100	6.940	6.960	6.960	15,291,816
2024-01-18	7.040	7.100	6.820	7.090	7.090	21,969,449
2024-01-17	7.300	7.370	7.100	7.110	7.110	13,675,637
2024-01-16	7.180	7.360	7.180	7.330	7.330	20,455,743
2024-01-15	7.380	7.400	7.140	7.220	7.220	23,652,787
2024-01-12	7.300	7.540	7.220	7.390	7.390	29,912,609
2024-01-11	7.010	7.460	7.010	7.270	7.270	41,867,519
2024-01-10	7.120	7.180	6.770	7.080	7.080	35,345,185
2024-01-09	7.120	7.240	7.110	7.130	7.130	15,298,798
2024-01-08	7.380	7.400	7.090	7.190	7.190	29,772,921
2024-01-05	7.460	7.550	7.350	7.420	7.420	27,165,207
2024-01-04	7.500	7.580	7.400	7.500	7.500	24,699,351
2024-01-03	7.600	7.900	7.460	7.550	7.550	38,073,700
2024-01-02	7.480	7.680	7.410	7.600	7.600	38,825,586
2023-12-29	7.420	7.700	7.240	7.500	7.500	58,682,395
2023-12-28	7.580	7.680	7.400	7.430	7.430	44,798,998
2023-12-27	7.100	7.600	7.030	7.580	7.580	59,348,207
2023-12-26	7.100	7.150	7.020	7.070	7.070	33,654,740
2023-12-25	7.110	7.170	6.970	7.100	7.100	21,551,250
2023-12-22	7.160	7.260	7.070	7.120	7.120	21,315,357
2023-12-21	7.080	7.210	6.960	7.150	7.150	30,362,706
2023-12-20	7.200	7.230	7.090	7.140	7.140	19,389,772
2023-12-19	7.230	7.400	7.130	7.200	7.200	26,202,371
2023-12-18	7.200	7.530	7.180	7.240	7.240	38,950,797
2023-12-15	7.160	7.310	7.050	7.150	7.150	27,391,810
2023-12-14	7.160	7.250	6.940	7.140	7.140	43,552,839
2023-12-13	7.460	7.490	7.150	7.180	7.180	56,785,942
2023-12-12	7.510	7.560	7.400	7.470	7.470	28,442,815
2023-12-11	7.380	7.600	7.170	7.530	7.530	56,312,391
2023-12-08	7.450	7.530	7.270	7.400	7.400	79,693,361
2023-12-07	7.280	7.600	7.210	7.450	7.450	84,230,030
2023-12-06	6.920	7.350	6.800	7.300	7.300	90,992,918
2023-12-05	7.030	7.140	6.870	6.880	6.880	70,679,067
2023-12-04	6.690	7.070	6.650	7.000	7.000	77,580,203
2023-12-01	6.720	6.780	6.650	6.710	6.710	24,635,650
2023-11-30	6.710	6.770	6.640	6.720	6.720	15,889,700
2023-11-29	6.710	6.770	6.630	6.730	6.730	24,700,266
2023-11-28	6.800	6.890	6.680	6.690	6.690	36,751,960
2023-11-27	6.780	6.950	6.760	6.860	6.860	51,099,683
2023-11-24	6.700	6.860	6.660	6.760	6.760	49,302,375
2023-11-23	6.560	6.720	6.560	6.680	6.680	31,757,599
2023-11-22	6.520	6.740	6.520	6.590	6.590	37,213,206
2023-11-21	6.620	6.660	6.500	6.560	6.560	33,799,024
2023-11-20	6.420	6.640	6.400	6.620	6.620	46,127,946
2023-11-17	6.470	6.490	6.380	6.400	6.400	18,664,537
2023-11-16	6.520	6.640	6.480	6.490	6.490	22,628,330
2023-11-15	6.560	6.610	6.510	6.540	6.540	24,923,040
2023-11-14	6.410	6.580	6.380	6.580	6.580	35,195,331
2023-11-13	6.380	6.450	6.320	6.430	6.430	19,960,400
2023-11-10	6.360	6.410	6.330	6.390	6.390	14,870,144
2023-11-09	6.390	6.450	6.360	6.380	6.380	16,819,778
2023-11-08	6.450	6.460	6.350	6.390	6.390	22,399,777
2023-11-07	6.420	6.510	6.280	6.440	6.440	42,804,863
2023-11-06	6.590	6.660	6.350	6.430	6.430	55,903,541
2023-11-03	6.540	6.690	6.460	6.610	6.610	32,265,026
2023-11-02	6.650	6.720	6.520	6.540	6.540	23,438,801
2023-11-01	6.700	6.750	6.580	6.690	6.690	25,559,098
2023-10-31	6.780	6.880	6.700	6.730	6.730	28,574,723

← NewerPage 12 of 21 · 1,217 trading daysOlder →

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.