Tangrenshen Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 3.700 | 3.760 | 3.660 | 3.730 | 3.730 | 22,459,254 |
| 2026-07-17 | 3.790 | 3.850 | 3.690 | 3.740 | 3.740 | 27,115,816 |
| 2026-07-16 | 3.750 | 3.860 | 3.710 | 3.810 | 3.810 | 29,808,732 |
| 2026-07-15 | 3.630 | 3.830 | 3.620 | 3.760 | 3.760 | 33,501,062 |
| 2026-07-14 | 3.570 | 3.640 | 3.530 | 3.630 | 3.630 | 20,025,416 |
| 2026-07-13 | 3.590 | 3.640 | 3.550 | 3.600 | 3.600 | 20,167,781 |
| 2026-07-10 | 3.530 | 3.640 | 3.450 | 3.610 | 3.610 | 24,049,561 |
| 2026-07-09 | 3.470 | 3.540 | 3.450 | 3.510 | 3.510 | 15,565,437 |
| 2026-07-08 | 3.590 | 3.590 | 3.450 | 3.500 | 3.500 | 19,095,736 |
| 2026-07-07 | 3.640 | 3.710 | 3.560 | 3.590 | 3.590 | 26,170,377 |
| 2026-07-06 | 3.540 | 3.680 | 3.520 | 3.660 | 3.660 | 37,047,887 |
| 2026-07-03 | 3.570 | 3.600 | 3.470 | 3.510 | 3.510 | 27,993,396 |
| 2026-07-02 | 3.620 | 3.660 | 3.490 | 3.560 | 3.560 | 45,149,477 |
| 2026-07-01 | 3.340 | 3.690 | 3.340 | 3.570 | 3.570 | 63,111,711 |
| 2026-06-30 | 3.310 | 3.400 | 3.270 | 3.350 | 3.350 | 23,435,619 |
| 2026-06-29 | 3.210 | 3.410 | 3.190 | 3.350 | 3.350 | 34,682,953 |
| 2026-06-26 | 3.200 | 3.300 | 3.180 | 3.230 | 3.230 | 21,560,219 |
| 2026-06-25 | 3.200 | 3.240 | 3.150 | 3.190 | 3.190 | 13,563,617 |
| 2026-06-24 | 3.300 | 3.320 | 3.180 | 3.200 | 3.200 | 15,108,955 |
| 2026-06-23 | 3.260 | 3.400 | 3.240 | 3.320 | 3.320 | 19,410,824 |
| 2026-06-22 | 3.200 | 3.260 | 3.130 | 3.250 | 3.250 | 17,353,725 |
| 2026-06-18 | 3.330 | 3.340 | 3.220 | 3.230 | 3.230 | 15,579,200 |
| 2026-06-17 | 3.450 | 3.450 | 3.330 | 3.330 | 3.330 | 14,388,360 |
| 2026-06-16 | 3.530 | 3.530 | 3.430 | 3.450 | 3.450 | 15,895,820 |
| 2026-06-15 | 3.460 | 3.620 | 3.460 | 3.540 | 3.540 | 30,573,090 |
| 2026-06-12 | 3.370 | 3.440 | 3.320 | 3.430 | 3.430 | 18,245,010 |
| 2026-06-11 | 3.360 | 3.400 | 3.310 | 3.370 | 3.370 | 14,355,260 |
| 2026-06-10 | 3.350 | 3.390 | 3.340 | 3.370 | 3.370 | 13,148,600 |
| 2026-06-09 | 3.390 | 3.410 | 3.320 | 3.360 | 3.360 | 13,284,178 |
| 2026-06-08 | 3.390 | 3.500 | 3.350 | 3.380 | 3.380 | 17,777,832 |
| 2026-06-05 | 3.430 | 3.490 | 3.410 | 3.450 | 3.450 | 15,869,730 |
| 2026-06-04 | 3.570 | 3.610 | 3.430 | 3.440 | 3.440 | 20,731,090 |
| 2026-06-03 | 3.650 | 3.650 | 3.550 | 3.570 | 3.570 | 15,536,360 |
| 2026-06-02 | 3.710 | 3.720 | 3.630 | 3.650 | 3.650 | 14,736,100 |
| 2026-06-01 | 3.650 | 3.720 | 3.620 | 3.720 | 3.720 | 15,500,260 |
| 2026-05-29 | 3.660 | 3.680 | 3.610 | 3.650 | 3.650 | 15,106,300 |
| 2026-05-28 | 3.700 | 3.720 | 3.630 | 3.650 | 3.650 | 15,372,460 |
| 2026-05-27 | 3.800 | 3.800 | 3.680 | 3.710 | 3.710 | 21,776,789 |
| 2026-05-26 | 3.850 | 3.850 | 3.780 | 3.800 | 3.800 | 14,386,500 |
| 2026-05-25 | 3.910 | 3.920 | 3.820 | 3.840 | 3.840 | 18,773,131 |
| 2026-05-22 | 3.950 | 3.960 | 3.900 | 3.910 | 3.910 | 15,232,900 |
| 2026-05-21 | 4.000 | 4.020 | 3.920 | 3.930 | 3.930 | 19,457,061 |
| 2026-05-20 | 4.030 | 4.040 | 3.990 | 4.000 | 4.000 | 13,046,400 |
| 2026-05-19 | 4.020 | 4.060 | 4.000 | 4.050 | 4.050 | 13,289,040 |
| 2026-05-18 | 4.100 | 4.110 | 3.990 | 4.030 | 4.030 | 24,284,930 |
| 2026-05-15 | 4.160 | 4.160 | 4.060 | 4.120 | 4.120 | 20,613,000 |
| 2026-05-14 | 4.090 | 4.200 | 4.060 | 4.170 | 4.170 | 33,207,301 |
| 2026-05-13 | 4.120 | 4.130 | 4.070 | 4.080 | 4.080 | 17,572,350 |
| 2026-05-12 | 4.250 | 4.260 | 4.090 | 4.120 | 4.120 | 32,025,400 |
| 2026-05-11 | 4.150 | 4.270 | 4.110 | 4.240 | 4.240 | 37,410,992 |
| 2026-05-08 | 4.150 | 4.180 | 4.120 | 4.130 | 4.130 | 16,732,891 |
| 2026-05-07 | 4.200 | 4.260 | 4.150 | 4.160 | 4.160 | 21,000,600 |
| 2026-05-06 | 4.180 | 4.220 | 4.140 | 4.200 | 4.200 | 19,496,600 |
| 2026-04-30 | 4.150 | 4.210 | 4.120 | 4.160 | 4.160 | 20,550,891 |
| 2026-04-29 | 4.030 | 4.230 | 4.010 | 4.150 | 4.150 | 38,133,660 |
| 2026-04-28 | 4.070 | 4.070 | 4.010 | 4.040 | 4.040 | 19,188,199 |
| 2026-04-27 | 4.070 | 4.080 | 4.020 | 4.070 | 4.070 | 14,850,000 |
| 2026-04-24 | 4.130 | 4.140 | 4.060 | 4.080 | 4.080 | 20,579,920 |
| 2026-04-23 | 4.180 | 4.220 | 4.130 | 4.150 | 4.150 | 22,925,680 |
| 2026-04-22 | 4.230 | 4.310 | 4.190 | 4.210 | 4.210 | 30,234,150 |
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.