Tangrenshen Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	7.710	7.750	7.130	7.290	7.251	89,973,196
2023-04-27	7.830	7.890	7.710	7.810	7.768	31,237,353
2023-04-26	7.780	8.030	7.720	7.840	7.798	37,239,450
2023-04-25	7.740	7.880	7.680	7.820	7.778	40,738,733
2023-04-24	7.830	7.890	7.620	7.740	7.699	32,611,711
2023-04-21	8.100	8.150	7.750	7.770	7.729	58,390,106
2023-04-20	8.240	8.270	8.050	8.130	8.087	41,097,889
2023-04-19	8.260	8.390	8.140	8.190	8.146	47,040,199
2023-04-18	8.210	8.340	8.040	8.260	8.216	46,294,614
2023-04-17	8.160	8.400	8.130	8.180	8.136	37,984,626
2023-04-14	8.330	8.370	8.090	8.150	8.107	34,385,378
2023-04-13	8.360	8.540	8.220	8.360	8.315	30,996,399
2023-04-12	8.590	8.590	8.200	8.350	8.306	45,787,922
2023-04-11	8.550	8.750	8.430	8.610	8.564	40,667,082
2023-04-10	8.750	8.950	8.450	8.540	8.495	58,326,540
2023-04-07	8.880	9.120	8.740	8.750	8.703	36,144,413
2023-04-06	8.940	9.200	8.890	9.050	9.002	58,302,782
2023-04-04	8.680	9.310	8.600	8.960	8.912	95,889,652
2023-04-03	8.050	8.830	8.050	8.700	8.654	106,338,285
2023-03-31	8.330	8.500	8.050	8.160	8.117	130,704,174
2023-03-30	7.570	7.980	7.560	7.920	7.878	57,526,325
2023-03-29	7.800	7.850	7.550	7.580	7.540	35,545,977
2023-03-28	7.770	8.040	7.720	7.880	7.838	72,233,997
2023-03-27	7.310	7.860	7.310	7.800	7.758	85,229,296
2023-03-24	7.210	7.350	7.210	7.310	7.271	17,847,645
2023-03-23	7.300	7.390	7.250	7.320	7.281	20,059,588
2023-03-22	7.340	7.420	7.250	7.340	7.301	22,034,156
2023-03-21	7.270	7.320	7.220	7.310	7.271	15,541,585
2023-03-20	7.360	7.440	7.220	7.240	7.201	30,208,444
2023-03-17	7.460	7.500	7.330	7.360	7.321	25,066,742
2023-03-16	7.740	7.800	7.350	7.370	7.331	42,112,813
2023-03-15	7.660	8.080	7.650	7.740	7.699	51,098,925
2023-03-14	7.450	7.850	7.420	7.660	7.619	55,790,186
2023-03-13	7.180	7.500	7.150	7.470	7.430	33,887,713
2023-03-10	7.320	7.360	7.180	7.190	7.152	28,386,314
2023-03-09	7.510	7.550	7.280	7.380	7.341	26,029,408
2023-03-08	7.600	7.610	7.430	7.490	7.450	23,247,151
2023-03-07	7.780	7.860	7.580	7.600	7.560	25,312,336
2023-03-06	7.680	7.840	7.630	7.790	7.749	25,109,546
2023-03-03	7.750	7.780	7.660	7.690	7.649	18,214,002
2023-03-02	7.780	7.800	7.720	7.760	7.719	17,291,219
2023-03-01	7.820	7.830	7.730	7.800	7.758	20,430,754
2023-02-28	7.780	7.840	7.750	7.830	7.788	13,609,730
2023-02-27	7.820	7.910	7.750	7.780	7.739	17,623,024
2023-02-24	7.900	8.010	7.790	7.830	7.788	21,840,803
2023-02-23	7.910	8.010	7.840	7.890	7.848	24,331,736
2023-02-22	7.870	7.980	7.820	7.910	7.868	24,131,130
2023-02-21	7.770	7.980	7.760	7.860	7.818	26,305,123
2023-02-20	7.880	7.910	7.600	7.810	7.768	32,584,171
2023-02-17	7.750	7.910	7.730	7.790	7.749	24,221,813
2023-02-16	7.740	8.000	7.660	7.740	7.699	43,059,529
2023-02-15	7.820	7.860	7.670	7.730	7.689	30,055,037
2023-02-14	7.930	7.990	7.820	7.830	7.788	25,895,608
2023-02-13	8.090	8.160	7.730	7.910	7.868	46,781,503
2023-02-10	8.040	8.170	7.990	8.080	8.037	19,362,465
2023-02-09	8.010	8.070	8.000	8.070	8.027	17,594,828
2023-02-08	8.090	8.160	8.000	8.020	7.977	21,952,919
2023-02-07	8.330	8.340	8.060	8.100	8.057	40,866,805
2023-02-06	7.980	8.350	7.830	8.300	8.256	56,168,797
2023-02-03	8.160	8.210	7.970	7.990	7.947	33,588,512

← NewerPage 15 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.