Tangrenshen Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	4.230	4.310	4.190	4.210	4.210	30,234,150
2026-04-21	4.260	4.290	4.220	4.240	4.240	18,526,801
2026-04-20	4.270	4.290	4.200	4.270	4.270	24,880,859
2026-04-17	4.290	4.300	4.210	4.230	4.230	23,980,801
2026-04-16	4.330	4.350	4.260	4.310	4.310	29,949,490
2026-04-15	4.250	4.360	4.210	4.330	4.330	43,119,727
2026-04-14	4.120	4.330	4.080	4.280	4.280	68,707,680
2026-04-13	4.050	4.140	4.030	4.120	4.120	28,220,410
2026-04-10	4.050	4.080	4.030	4.050	4.050	14,432,400
2026-04-09	4.110	4.140	4.020	4.040	4.040	25,301,141
2026-04-08	4.100	4.130	4.080	4.130	4.130	21,448,711
2026-04-07	3.990	4.140	3.950	4.090	4.090	27,074,350
2026-04-03	4.110	4.120	3.980	4.000	4.000	26,398,619
2026-04-02	4.030	4.170	4.030	4.130	4.130	37,988,969
2026-04-01	4.060	4.070	4.020	4.050	4.050	15,063,700
2026-03-31	4.080	4.120	4.020	4.030	4.030	18,476,670
2026-03-30	4.020	4.100	4.000	4.080	4.080	19,855,801
2026-03-27	3.960	4.050	3.950	4.050	4.050	18,061,811
2026-03-26	4.050	4.070	3.980	3.990	3.990	18,545,199
2026-03-25	4.020	4.060	4.000	4.050	4.050	19,427,211
2026-03-24	4.000	4.050	3.950	4.020	4.020	17,420,301
2026-03-23	4.180	4.190	3.920	3.950	3.950	53,500,422
2026-03-20	4.340	4.350	4.230	4.240	4.240	35,265,848
2026-03-19	4.360	4.400	4.320	4.340	4.340	23,474,801
2026-03-18	4.400	4.420	4.330	4.360	4.360	20,744,449
2026-03-17	4.450	4.510	4.400	4.410	4.410	26,164,051
2026-03-16	4.450	4.520	4.430	4.460	4.460	27,539,051
2026-03-13	4.500	4.520	4.440	4.450	4.450	35,025,898
2026-03-12	4.450	4.540	4.400	4.510	4.510	55,123,781
2026-03-11	4.400	4.430	4.370	4.430	4.430	25,828,881
2026-03-10	4.350	4.430	4.340	4.400	4.400	31,884,350
2026-03-09	4.350	4.450	4.340	4.360	4.360	36,433,141
2026-03-06	4.240	4.370	4.230	4.360	4.360	36,012,340
2026-03-05	4.270	4.290	4.230	4.250	4.250	19,781,100
2026-03-04	4.310	4.340	4.230	4.260	4.260	33,917,000
2026-03-03	4.320	4.400	4.310	4.330	4.330	30,832,561
2026-03-02	4.340	4.380	4.300	4.320	4.320	20,387,070
2026-02-27	4.310	4.370	4.310	4.360	4.360	17,592,990
2026-02-26	4.350	4.370	4.310	4.320	4.320	15,672,220
2026-02-25	4.300	4.370	4.300	4.350	4.350	19,403,000
2026-02-24	4.300	4.330	4.280	4.310	4.310	16,434,471
2026-02-13	4.330	4.340	4.280	4.290	4.290	15,567,900
2026-02-12	4.370	4.380	4.320	4.330	4.330	19,219,100
2026-02-11	4.380	4.400	4.360	4.380	4.380	14,923,900
2026-02-10	4.410	4.420	4.370	4.380	4.380	15,065,000
2026-02-09	4.400	4.430	4.390	4.410	4.410	19,776,000
2026-02-06	4.390	4.420	4.380	4.380	4.380	18,954,590
2026-02-05	4.380	4.410	4.360	4.390	4.390	17,618,061
2026-02-04	4.370	4.410	4.330	4.400	4.400	24,670,430
2026-02-03	4.350	4.370	4.310	4.350	4.350	24,280,449
2026-02-02	4.390	4.440	4.310	4.340	4.340	45,870,992
2026-01-30	4.490	4.620	4.450	4.460	4.460	66,979,883
2026-01-29	4.430	4.520	4.420	4.500	4.500	51,338,199
2026-01-28	4.390	4.500	4.370	4.450	4.450	43,849,379
2026-01-27	4.460	4.470	4.360	4.400	4.400	48,201,008
2026-01-26	4.300	4.510	4.250	4.510	4.510	104,708,797
2026-01-23	4.280	4.300	4.260	4.290	4.290	23,183,141
2026-01-22	4.310	4.310	4.270	4.270	4.270	30,940,211
2026-01-21	4.360	4.370	4.300	4.320	4.320	43,766,441
2026-01-20	4.360	4.390	4.350	4.370	4.370	20,988,711

← NewerPage 3 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.