Tangrenshen Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	9.830	9.950	9.230	9.250	9.201	38,909,866
2022-08-02	9.900	10.160	9.690	9.780	9.728	46,682,405
2022-08-01	10.000	10.200	9.880	10.100	10.046	36,747,720
2022-07-29	9.220	10.220	9.210	10.050	9.996	72,503,081
2022-07-28	9.410	9.660	9.250	9.310	9.260	48,900,375
2022-07-27	9.050	9.320	9.010	9.300	9.250	32,518,615
2022-07-26	9.090	9.220	8.960	9.140	9.091	26,055,800
2022-07-25	9.190	9.260	8.960	9.020	8.972	26,155,754
2022-07-22	9.350	9.460	9.160	9.250	9.201	26,035,530
2022-07-21	9.350	9.600	9.280	9.330	9.280	32,018,703
2022-07-20	9.790	9.790	9.360	9.480	9.430	33,729,066
2022-07-19	9.870	9.900	9.430	9.680	9.628	39,936,645
2022-07-18	9.790	9.960	9.400	9.810	9.758	45,086,930
2022-07-15	10.030	10.280	9.890	9.890	9.837	46,238,763
2022-07-14	10.250	10.330	10.060	10.150	10.096	32,455,373
2022-07-13	10.160	10.460	9.910	10.320	10.265	41,061,887
2022-07-12	10.550	10.600	10.030	10.230	10.176	60,444,901
2022-07-11	10.380	10.670	10.170	10.360	10.305	73,468,282
2022-07-08	10.160	10.630	10.020	10.300	10.245	74,598,540
2022-07-07	9.800	10.290	9.620	10.230	10.176	95,131,912
2022-07-06	9.710	9.970	9.440	9.550	9.499	60,765,862
2022-07-05	9.840	9.990	9.600	9.990	9.937	104,075,079
2022-07-04	9.190	9.820	9.070	9.820	9.768	122,703,315
2022-07-01	8.530	9.260	8.400	8.930	8.882	89,555,620
2022-06-30	8.330	8.580	8.260	8.510	8.465	69,201,258
2022-06-29	8.930	9.100	8.330	8.340	8.296	108,491,934
2022-06-28	9.750	10.060	9.010	9.050	9.002	124,274,997
2022-06-27	9.640	9.840	9.490	9.730	9.678	71,940,010
2022-06-24	9.680	9.830	9.390	9.500	9.449	70,949,933
2022-06-23	9.800	9.990	9.550	9.720	9.668	59,095,930
2022-06-22	9.650	10.150	9.450	9.790	9.738	74,835,841
2022-06-21	9.650	9.890	9.410	9.730	9.678	57,626,975
2022-06-20	9.460	9.950	9.240	9.760	9.708	83,296,476
2022-06-17	9.600	9.680	9.280	9.490	9.439	70,620,152
2022-06-16	9.200	9.930	9.120	9.700	9.648	113,280,932
2022-06-15	9.000	9.540	8.930	9.070	9.022	97,864,762
2022-06-14	8.330	9.270	8.320	9.100	9.052	121,442,117
2022-06-13	8.110	8.630	8.110	8.430	8.385	85,772,531
2022-06-10	8.110	8.140	7.960	8.060	8.017	44,057,981
2022-06-09	7.900	8.350	7.820	8.170	8.126	74,862,058
2022-06-08	7.820	8.160	7.710	7.950	7.908	65,226,071
2022-06-07	7.580	7.940	7.570	7.820	7.778	63,024,748
2022-06-06	7.480	7.580	7.350	7.570	7.530	40,067,036
2022-06-02	7.570	7.630	7.400	7.480	7.440	56,995,511
2022-06-01	8.010	8.250	7.560	7.660	7.619	86,675,329
2022-05-31	7.920	8.130	7.840	8.060	8.017	45,692,867
2022-05-30	7.990	8.100	7.800	7.920	7.878	28,490,325
2022-05-27	8.000	8.150	7.910	7.990	7.947	31,305,559
2022-05-26	8.150	8.180	7.960	8.070	8.027	38,883,251
2022-05-25	7.630	8.170	7.560	8.130	8.087	68,662,250
2022-05-24	7.740	7.850	7.500	7.640	7.599	47,870,066
2022-05-23	7.500	7.940	7.500	7.770	7.729	51,858,972
2022-05-20	7.410	7.590	7.380	7.500	7.460	28,604,299
2022-05-19	7.410	7.550	7.280	7.410	7.371	37,249,810
2022-05-18	7.570	7.700	7.470	7.520	7.480	28,483,655
2022-05-17	7.780	7.820	7.530	7.630	7.589	28,816,097
2022-05-16	7.490	7.820	7.490	7.770	7.729	36,047,739
2022-05-13	7.710	7.840	7.390	7.490	7.450	33,962,191
2022-05-12	7.600	7.920	7.500	7.660	7.619	32,893,327
2022-05-11	8.000	8.100	7.650	7.690	7.649	39,793,448

← NewerPage 18 of 21 · 1,218 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.