Tangrenshen Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	7.140	7.340	7.080	7.340	7.340	60,780,773
2023-07-28	7.010	7.070	6.920	7.030	7.030	27,014,616
2023-07-27	6.960	7.140	6.930	7.030	7.030	34,466,618
2023-07-26	6.980	7.010	6.900	6.960	6.960	30,571,454
2023-07-25	7.050	7.090	6.880	6.980	6.980	41,979,804
2023-07-24	7.230	7.330	7.000	7.040	7.040	40,024,567
2023-07-21	7.120	7.270	7.060	7.190	7.190	31,801,328
2023-07-20	7.220	7.300	7.100	7.100	7.100	25,861,544
2023-07-19	7.170	7.380	7.100	7.220	7.220	36,888,353
2023-07-18	7.070	7.350	7.020	7.170	7.170	58,498,060
2023-07-17	6.900	7.150	6.810	7.060	7.060	38,837,029
2023-07-14	7.000	7.100	6.950	7.000	7.000	25,057,669
2023-07-13	7.010	7.100	6.940	7.050	7.050	35,001,911
2023-07-12	6.960	7.190	6.850	7.040	7.040	56,317,058
2023-07-11	7.060	7.080	6.770	6.890	6.890	51,444,696
2023-07-10	7.110	7.250	6.950	6.990	6.990	90,241,018
2023-07-07	6.900	7.010	6.780	6.940	6.903	105,117,386
2023-07-06	6.550	7.220	6.530	7.010	6.973	107,767,783
2023-07-05	6.700	6.710	6.540	6.560	6.525	25,098,455
2023-07-04	6.790	6.900	6.670	6.700	6.664	24,822,031
2023-07-03	6.660	6.840	6.620	6.760	6.724	29,406,277
2023-06-30	6.610	6.720	6.590	6.650	6.615	26,000,601
2023-06-29	6.450	6.650	6.410	6.610	6.575	25,911,333
2023-06-28	6.610	6.660	6.450	6.480	6.446	20,398,084
2023-06-27	6.500	6.710	6.470	6.610	6.575	29,590,707
2023-06-26	6.430	6.630	6.380	6.490	6.455	32,326,306
2023-06-21	6.660	6.700	6.500	6.510	6.475	17,008,200
2023-06-20	6.690	6.760	6.630	6.660	6.625	20,251,291
2023-06-19	6.680	6.890	6.650	6.690	6.654	30,853,281
2023-06-16	6.640	6.810	6.600	6.730	6.694	28,595,623
2023-06-15	6.580	6.640	6.520	6.630	6.595	18,062,300
2023-06-14	6.640	6.660	6.550	6.570	6.535	22,615,107
2023-06-13	6.720	6.880	6.570	6.660	6.625	36,975,236
2023-06-12	6.610	6.780	6.570	6.740	6.704	29,637,725
2023-06-09	6.570	6.700	6.480	6.640	6.605	32,884,768
2023-06-08	6.330	6.750	6.300	6.660	6.625	65,958,904
2023-06-07	6.300	6.390	6.260	6.350	6.316	17,181,052
2023-06-06	6.400	6.410	6.280	6.300	6.266	20,892,498
2023-06-05	6.660	6.660	6.330	6.390	6.356	46,152,132
2023-06-02	6.500	6.660	6.490	6.640	6.605	18,143,485
2023-06-01	6.470	6.590	6.410	6.510	6.475	15,762,331
2023-05-31	6.530	6.550	6.420	6.470	6.436	14,114,510
2023-05-30	6.510	6.580	6.400	6.560	6.525	21,765,307
2023-05-29	6.660	6.730	6.490	6.510	6.475	25,938,330
2023-05-26	6.710	6.720	6.580	6.700	6.664	14,635,350
2023-05-25	6.840	6.880	6.580	6.710	6.674	28,820,230
2023-05-24	6.850	6.920	6.820	6.850	6.814	13,668,732
2023-05-23	7.010	7.050	6.870	6.880	6.843	25,551,967
2023-05-22	7.010	7.080	6.950	7.020	6.983	20,577,719
2023-05-19	6.980	7.090	6.780	7.090	7.052	33,477,478
2023-05-18	7.110	7.220	6.980	7.030	6.993	44,023,446
2023-05-17	7.080	7.160	7.030	7.110	7.072	20,569,991
2023-05-16	7.230	7.290	7.070	7.120	7.082	33,759,177
2023-05-15	7.210	7.230	7.040	7.180	7.142	28,262,885
2023-05-12	7.180	7.360	7.120	7.190	7.152	32,980,957
2023-05-11	7.050	7.240	7.010	7.180	7.142	35,003,020
2023-05-10	7.220	7.260	7.020	7.070	7.032	34,955,310
2023-05-09	7.020	7.300	6.980	7.230	7.192	49,683,264
2023-05-08	7.010	7.090	6.950	7.030	6.993	27,084,458
2023-05-05	7.170	7.180	6.930	7.010	6.973	44,197,511

← NewerPage 14 of 21 · 1,213 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.