Tangrenshen Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	4.360	4.380	4.360	4.370	4.370	18,395,150
2026-01-16	4.410	4.420	4.360	4.360	4.360	23,183,194
2026-01-15	4.410	4.420	4.390	4.400	4.400	17,971,586
2026-01-14	4.410	4.440	4.380	4.410	4.410	34,969,665
2026-01-13	4.410	4.440	4.390	4.410	4.410	35,981,316
2026-01-12	4.400	4.410	4.390	4.410	4.410	25,804,390
2026-01-09	4.410	4.410	4.380	4.400	4.400	25,456,450
2026-01-08	4.400	4.410	4.390	4.410	4.410	15,255,450
2026-01-07	4.430	4.440	4.400	4.410	4.410	20,845,524
2026-01-06	4.400	4.440	4.390	4.440	4.440	23,762,159
2026-01-05	4.410	4.420	4.380	4.410	4.410	14,870,265
2025-12-31	4.440	4.440	4.390	4.400	4.400	14,816,476
2025-12-30	4.410	4.460	4.390	4.450	4.450	20,850,314
2025-12-29	4.420	4.460	4.400	4.410	4.410	16,824,713
2025-12-26	4.400	4.420	4.370	4.410	4.410	16,724,202
2025-12-25	4.370	4.400	4.360	4.390	4.390	11,260,446
2025-12-24	4.360	4.390	4.340	4.380	4.380	13,385,014
2025-12-23	4.400	4.420	4.360	4.370	4.370	16,870,727
2025-12-22	4.420	4.430	4.400	4.410	4.410	14,267,483
2025-12-19	4.390	4.440	4.370	4.430	4.430	19,035,747
2025-12-18	4.380	4.430	4.370	4.390	4.390	18,222,359
2025-12-17	4.480	4.520	4.390	4.420	4.420	29,617,211
2025-12-16	4.380	4.400	4.330	4.340	4.340	18,338,848
2025-12-15	4.360	4.440	4.340	4.380	4.380	25,111,143
2025-12-12	4.440	4.450	4.340	4.380	4.380	55,949,011
2025-12-11	4.540	4.550	4.430	4.440	4.440	37,775,597
2025-12-10	4.510	4.540	4.500	4.530	4.530	13,705,486
2025-12-09	4.550	4.560	4.510	4.520	4.520	14,548,845
2025-12-08	4.560	4.570	4.530	4.550	4.550	16,729,880
2025-12-05	4.500	4.560	4.490	4.560	4.560	14,276,000
2025-12-04	4.580	4.580	4.500	4.500	4.500	24,933,400
2025-12-03	4.650	4.650	4.570	4.580	4.580	28,661,671
2025-12-02	4.690	4.690	4.640	4.640	4.640	17,602,023
2025-12-01	4.690	4.690	4.670	4.680	4.680	13,922,486
2025-11-28	4.660	4.680	4.640	4.670	4.670	15,101,489
2025-11-27	4.710	4.710	4.660	4.660	4.660	19,923,717
2025-11-26	4.710	4.720	4.690	4.700	4.700	15,580,301
2025-11-25	4.710	4.720	4.680	4.710	4.710	18,589,280
2025-11-24	4.700	4.740	4.690	4.700	4.700	25,687,301
2025-11-21	4.780	4.810	4.690	4.700	4.700	44,997,283
2025-11-20	4.840	4.850	4.770	4.790	4.790	33,767,543
2025-11-19	4.820	4.870	4.780	4.860	4.860	37,820,198
2025-11-18	4.860	4.890	4.800	4.820	4.820	28,532,920
2025-11-17	4.850	4.880	4.840	4.870	4.870	24,544,024
2025-11-14	4.860	4.900	4.850	4.850	4.850	28,431,354
2025-11-13	4.830	4.880	4.830	4.870	4.870	27,642,748
2025-11-12	4.870	4.900	4.830	4.840	4.840	26,533,750
2025-11-11	4.840	4.870	4.820	4.870	4.870	31,866,071
2025-11-10	4.810	4.850	4.790	4.840	4.840	30,400,917
2025-11-07	4.790	4.820	4.790	4.800	4.800	19,564,246
2025-11-06	4.790	4.820	4.780	4.800	4.800	14,564,005
2025-11-05	4.770	4.810	4.760	4.800	4.800	16,744,360
2025-11-04	4.800	4.800	4.770	4.780	4.780	14,088,025
2025-11-03	4.770	4.800	4.760	4.800	4.800	18,248,195
2025-10-31	4.750	4.780	4.740	4.770	4.770	25,998,166
2025-10-30	4.800	4.810	4.770	4.780	4.780	25,314,000
2025-10-29	4.820	4.820	4.780	4.810	4.810	19,395,865
2025-10-28	4.860	4.860	4.810	4.820	4.820	19,958,107
2025-10-27	4.830	4.880	4.810	4.860	4.860	35,213,876
2025-10-24	4.840	4.850	4.810	4.820	4.820	19,913,222

← NewerPage 4 of 5 · 243 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.