Tangrenshen Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	8.330	8.530	8.250	8.520	8.475	37,566,703
2022-02-07	8.250	8.480	7.780	8.350	8.306	50,997,694
2022-01-28	7.780	8.350	7.750	8.190	8.146	49,713,734
2022-01-27	7.950	8.250	7.720	7.750	7.709	32,118,956
2022-01-26	7.750	7.960	7.590	7.930	7.888	28,148,194
2022-01-25	8.150	8.280	7.640	7.720	7.679	45,151,268
2022-01-24	8.130	8.430	8.040	8.200	8.156	44,538,051
2022-01-21	8.260	8.280	7.950	8.060	8.017	28,764,296
2022-01-20	8.000	8.380	7.900	8.260	8.216	55,607,749
2022-01-19	7.900	8.060	7.840	8.010	7.967	26,861,563
2022-01-18	8.250	8.320	7.900	7.980	7.938	47,789,320
2022-01-17	8.400	8.450	8.000	8.300	8.256	39,279,137
2022-01-14	8.270	8.580	8.120	8.170	8.126	42,490,274
2022-01-13	8.420	8.730	8.260	8.280	8.236	50,396,143
2022-01-12	8.280	8.490	8.060	8.420	8.375	54,250,033
2022-01-11	8.530	8.680	8.270	8.370	8.325	91,578,327
2022-01-10	7.770	8.450	7.710	8.450	8.405	112,695,337
2022-01-07	7.770	7.900	7.610	7.680	7.639	21,161,471
2022-01-06	7.650	7.820	7.580	7.760	7.719	28,291,805
2022-01-05	7.790	7.940	7.620	7.700	7.659	42,442,696
2022-01-04	7.500	8.000	7.500	7.780	7.739	58,839,557
2021-12-31	7.360	7.540	7.250	7.470	7.430	23,901,168
2021-12-30	7.200	7.360	7.200	7.290	7.251	18,763,878
2021-12-29	7.310	7.450	7.190	7.260	7.221	22,458,555
2021-12-28	7.390	7.420	7.260	7.320	7.281	27,135,139
2021-12-27	7.500	7.660	7.390	7.430	7.390	37,270,329
2021-12-24	7.350	7.530	7.240	7.410	7.371	48,812,043
2021-12-23	7.350	7.560	7.270	7.350	7.311	114,936,623
2021-12-22	6.800	6.950	6.740	6.890	6.853	32,706,362
2021-12-21	6.530	6.850	6.500	6.790	6.754	36,207,274
2021-12-20	6.490	6.600	6.450	6.530	6.495	11,612,553
2021-12-17	6.450	6.530	6.450	6.490	6.455	7,689,045
2021-12-16	6.540	6.560	6.460	6.480	6.446	8,955,379
2021-12-15	6.580	6.610	6.540	6.560	6.525	5,802,094
2021-12-14	6.490	6.620	6.450	6.580	6.545	13,462,560
2021-12-13	6.450	6.560	6.380	6.510	6.475	14,769,230
2021-12-10	6.450	6.520	6.390	6.410	6.376	8,828,322
2021-12-09	6.440	6.510	6.430	6.450	6.416	9,676,580
2021-12-08	6.330	6.470	6.320	6.450	6.416	11,918,736
2021-12-07	6.310	6.370	6.280	6.340	6.306	9,292,942
2021-12-06	6.500	6.500	6.290	6.330	6.296	16,565,785
2021-12-03	6.500	6.530	6.450	6.500	6.465	8,176,650
2021-12-02	6.510	6.620	6.470	6.510	6.475	10,352,159
2021-12-01	6.450	6.500	6.430	6.500	6.465	5,908,416
2021-11-30	6.470	6.500	6.430	6.480	6.446	9,151,006
2021-11-29	6.400	6.480	6.370	6.450	6.416	10,230,901
2021-11-26	6.620	6.620	6.480	6.500	6.465	11,599,850
2021-11-25	6.590	6.630	6.540	6.590	6.555	8,079,575
2021-11-24	6.620	6.640	6.490	6.590	6.555	12,566,299
2021-11-23	6.680	6.750	6.600	6.620	6.585	13,498,072
2021-11-22	6.750	6.790	6.680	6.700	6.664	12,158,072
2021-11-19	6.820	6.850	6.700	6.760	6.724	14,675,570
2021-11-18	6.680	6.880	6.670	6.800	6.764	26,228,175
2021-11-17	6.760	6.770	6.650	6.690	6.654	18,366,388
2021-11-16	6.660	6.850	6.610	6.790	6.754	46,212,526
2021-11-15	6.620	6.720	6.570	6.640	6.605	18,868,649
2021-11-12	6.520	6.610	6.500	6.580	6.545	20,682,961
2021-11-11	6.460	6.570	6.430	6.520	6.485	18,380,926
2021-11-10	6.440	6.520	6.400	6.470	6.436	15,887,248
2021-11-09	6.440	6.570	6.380	6.490	6.455	22,338,562

← NewerPage 20 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.