Tangrenshen Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	6.670	7.000	6.650	6.870	6.870	49,648,414
2023-10-27	6.500	6.750	6.470	6.690	6.690	35,353,442
2023-10-26	6.490	6.700	6.440	6.540	6.540	29,371,242
2023-10-25	6.330	6.530	6.260	6.500	6.500	34,795,523
2023-10-24	6.020	6.340	6.000	6.320	6.320	36,036,759
2023-10-23	5.980	6.180	5.950	6.020	6.020	22,669,460
2023-10-20	6.030	6.070	5.940	6.000	6.000	14,502,540
2023-10-19	6.320	6.320	6.040	6.060	6.060	28,751,977
2023-10-18	6.420	6.490	6.340	6.340	6.340	10,941,600
2023-10-17	6.420	6.470	6.360	6.430	6.430	13,339,407
2023-10-16	6.370	6.490	6.280	6.420	6.420	22,166,376
2023-10-13	6.340	6.360	6.290	6.330	6.330	10,917,400
2023-10-12	6.280	6.400	6.240	6.360	6.360	16,566,814
2023-10-11	6.300	6.350	6.250	6.270	6.270	12,474,215
2023-10-10	6.230	6.340	6.220	6.280	6.280	20,556,287
2023-10-09	6.320	6.320	6.190	6.230	6.230	19,272,577
2023-09-28	6.440	6.450	6.240	6.370	6.370	21,245,675
2023-09-27	6.440	6.470	6.400	6.430	6.430	11,297,537
2023-09-26	6.430	6.460	6.410	6.450	6.450	8,500,141
2023-09-25	6.460	6.520	6.430	6.450	6.450	15,154,075
2023-09-22	6.400	6.480	6.390	6.480	6.480	10,706,110
2023-09-21	6.540	6.540	6.410	6.410	6.410	24,165,650
2023-09-20	6.550	6.630	6.520	6.560	6.560	17,490,421
2023-09-19	6.500	6.600	6.490	6.550	6.550	18,637,629
2023-09-18	6.490	6.520	6.450	6.500	6.500	16,163,700
2023-09-15	6.520	6.570	6.490	6.530	6.530	13,619,150
2023-09-14	6.520	6.540	6.460	6.490	6.490	11,044,878
2023-09-13	6.620	6.620	6.490	6.520	6.520	17,629,380
2023-09-12	6.560	6.720	6.550	6.620	6.620	26,455,913
2023-09-11	6.440	6.590	6.430	6.580	6.580	25,088,813
2023-09-08	6.430	6.490	6.410	6.440	6.440	12,469,900
2023-09-07	6.470	6.570	6.450	6.460	6.460	22,019,582
2023-09-06	6.520	6.530	6.460	6.490	6.490	12,896,700
2023-09-05	6.500	6.530	6.450	6.530	6.530	14,746,708
2023-09-04	6.440	6.500	6.420	6.500	6.500	18,564,491
2023-09-01	6.440	6.460	6.400	6.430	6.430	11,760,916
2023-08-31	6.380	6.460	6.360	6.410	6.410	14,797,683
2023-08-30	6.530	6.550	6.410	6.460	6.460	27,129,976
2023-08-29	6.530	6.570	6.450	6.550	6.550	28,190,540
2023-08-28	6.770	6.790	6.490	6.530	6.530	34,822,185
2023-08-25	6.520	6.770	6.490	6.520	6.520	38,061,203
2023-08-24	6.500	6.530	6.350	6.530	6.530	20,799,815
2023-08-23	6.490	6.560	6.430	6.460	6.460	12,595,378
2023-08-22	6.540	6.610	6.350	6.500	6.500	22,090,222
2023-08-21	6.560	6.610	6.500	6.520	6.520	13,356,222
2023-08-18	6.690	6.720	6.550	6.560	6.560	15,226,415
2023-08-17	6.660	6.720	6.560	6.710	6.710	10,912,794
2023-08-16	6.660	6.710	6.630	6.670	6.670	10,042,683
2023-08-15	6.700	6.750	6.610	6.700	6.700	14,220,387
2023-08-14	6.630	6.720	6.600	6.720	6.720	15,621,271
2023-08-11	6.910	6.920	6.670	6.670	6.670	32,198,653
2023-08-10	6.850	6.990	6.850	6.930	6.930	19,153,901
2023-08-09	6.970	6.980	6.850	6.880	6.880	26,827,330
2023-08-08	7.120	7.140	6.950	7.030	7.030	29,809,590
2023-08-07	7.160	7.180	7.090	7.120	7.120	25,973,111
2023-08-04	7.130	7.170	7.080	7.100	7.100	29,897,172
2023-08-03	7.080	7.170	7.080	7.130	7.130	23,111,486
2023-08-02	7.160	7.220	7.080	7.110	7.110	28,259,012
2023-08-01	7.320	7.320	7.100	7.130	7.130	48,811,010
2023-07-31	7.140	7.340	7.080	7.340	7.340	60,780,773

← NewerPage 13 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.