Tangrenshen Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 4.810 | 4.850 | 4.800 | 4.840 | 4.840 | 25,264,779 |
| 2025-10-22 | 4.810 | 4.830 | 4.800 | 4.810 | 4.810 | 18,987,600 |
| 2025-10-21 | 4.790 | 4.820 | 4.780 | 4.820 | 4.820 | 22,794,046 |
| 2025-10-20 | 4.790 | 4.810 | 4.770 | 4.790 | 4.790 | 16,512,900 |
| 2025-10-17 | 4.800 | 4.820 | 4.760 | 4.770 | 4.770 | 22,152,067 |
| 2025-10-16 | 4.840 | 4.850 | 4.790 | 4.810 | 4.810 | 22,175,600 |
| 2025-10-15 | 4.830 | 4.850 | 4.810 | 4.840 | 4.840 | 21,647,994 |
| 2025-10-14 | 4.810 | 4.850 | 4.800 | 4.830 | 4.830 | 28,925,493 |
| 2025-10-13 | 4.790 | 4.820 | 4.760 | 4.810 | 4.810 | 29,545,513 |
| 2025-10-10 | 4.790 | 4.850 | 4.780 | 4.830 | 4.830 | 31,586,696 |
| 2025-10-09 | 4.780 | 4.810 | 4.760 | 4.800 | 4.800 | 26,271,235 |
| 2025-09-30 | 4.820 | 4.830 | 4.800 | 4.800 | 4.800 | 18,545,084 |
| 2025-09-29 | 4.810 | 4.830 | 4.760 | 4.830 | 4.830 | 30,049,757 |
| 2025-09-26 | 4.800 | 4.850 | 4.780 | 4.830 | 4.830 | 23,807,700 |
| 2025-09-25 | 4.840 | 4.850 | 4.790 | 4.810 | 4.810 | 29,762,693 |
| 2025-09-24 | 4.800 | 4.850 | 4.780 | 4.850 | 4.850 | 30,807,295 |
| 2025-09-23 | 4.830 | 4.840 | 4.760 | 4.800 | 4.800 | 43,781,027 |
| 2025-09-22 | 4.860 | 4.870 | 4.800 | 4.830 | 4.830 | 34,376,608 |
| 2025-09-19 | 4.870 | 4.890 | 4.830 | 4.860 | 4.860 | 33,965,257 |
| 2025-09-18 | 4.950 | 4.970 | 4.860 | 4.880 | 4.880 | 53,173,174 |
| 2025-09-17 | 4.970 | 5.010 | 4.920 | 4.960 | 4.960 | 38,599,311 |
| 2025-09-16 | 5.070 | 5.100 | 4.960 | 5.000 | 5.000 | 59,552,307 |
| 2025-09-15 | 4.990 | 5.100 | 4.980 | 5.090 | 5.090 | 66,657,873 |
| 2025-09-12 | 4.980 | 5.040 | 4.960 | 5.000 | 5.000 | 69,234,607 |
| 2025-09-11 | 4.900 | 5.020 | 4.890 | 4.990 | 4.990 | 85,545,031 |
| 2025-09-10 | 4.890 | 4.910 | 4.840 | 4.900 | 4.900 | 30,379,812 |
| 2025-09-09 | 4.890 | 4.920 | 4.860 | 4.890 | 4.890 | 37,967,770 |
| 2025-09-08 | 4.820 | 4.950 | 4.820 | 4.900 | 4.900 | 50,620,771 |
| 2025-09-05 | 4.800 | 4.820 | 4.750 | 4.810 | 4.810 | 31,429,398 |
| 2025-09-04 | 4.780 | 4.820 | 4.760 | 4.810 | 4.810 | 28,541,897 |
| 2025-09-03 | 4.840 | 4.850 | 4.760 | 4.780 | 4.780 | 34,796,100 |
| 2025-09-02 | 4.860 | 4.870 | 4.810 | 4.840 | 4.840 | 31,879,590 |
| 2025-09-01 | 4.880 | 4.890 | 4.840 | 4.860 | 4.860 | 25,688,413 |
| 2025-08-29 | 4.890 | 4.910 | 4.850 | 4.870 | 4.870 | 31,984,599 |
| 2025-08-28 | 4.910 | 4.940 | 4.810 | 4.870 | 4.870 | 54,575,151 |
| 2025-08-27 | 5.000 | 5.050 | 4.900 | 4.910 | 4.910 | 61,455,290 |
| 2025-08-26 | 4.930 | 5.060 | 4.910 | 5.010 | 5.010 | 74,914,563 |
| 2025-08-25 | 4.900 | 4.940 | 4.890 | 4.930 | 4.930 | 43,156,301 |
| 2025-08-22 | 4.940 | 4.950 | 4.860 | 4.910 | 4.910 | 34,726,442 |
| 2025-08-21 | 4.900 | 4.940 | 4.880 | 4.890 | 4.890 | 47,132,217 |
| 2025-08-20 | 4.850 | 4.880 | 4.830 | 4.880 | 4.880 | 27,930,637 |
| 2025-08-19 | 4.850 | 4.870 | 4.840 | 4.850 | 4.850 | 30,215,874 |
| 2025-08-18 | 4.850 | 4.870 | 4.840 | 4.860 | 4.860 | 30,957,462 |
| 2025-08-15 | 4.810 | 4.850 | 4.800 | 4.840 | 4.840 | 26,297,272 |
| 2025-08-14 | 4.850 | 4.870 | 4.800 | 4.820 | 4.820 | 30,977,100 |
| 2025-08-13 | 4.870 | 4.890 | 4.830 | 4.860 | 4.860 | 36,293,447 |
| 2025-08-12 | 4.910 | 4.960 | 4.880 | 4.890 | 4.890 | 34,883,754 |
| 2025-08-11 | 4.910 | 4.940 | 4.870 | 4.930 | 4.930 | 40,435,128 |
| 2025-08-08 | 4.860 | 4.900 | 4.860 | 4.900 | 4.900 | 30,577,377 |
| 2025-08-07 | 4.840 | 4.880 | 4.820 | 4.870 | 4.870 | 27,589,800 |
| 2025-08-06 | 4.840 | 4.860 | 4.800 | 4.850 | 4.850 | 24,296,901 |
| 2025-08-05 | 4.840 | 4.860 | 4.830 | 4.840 | 4.840 | 20,008,615 |
| 2025-08-04 | 4.800 | 4.840 | 4.790 | 4.820 | 4.820 | 23,855,665 |
| 2025-08-01 | 4.840 | 4.870 | 4.820 | 4.840 | 4.840 | 24,797,978 |
| 2025-07-31 | 4.900 | 4.910 | 4.820 | 4.840 | 4.840 | 35,623,400 |
| 2025-07-30 | 4.900 | 4.950 | 4.890 | 4.910 | 4.910 | 34,294,599 |
| 2025-07-29 | 4.940 | 4.950 | 4.870 | 4.910 | 4.910 | 41,956,548 |
| 2025-07-28 | 4.970 | 5.010 | 4.930 | 4.950 | 4.950 | 45,357,300 |
| 2025-07-25 | 5.060 | 5.100 | 4.970 | 4.980 | 4.980 | 39,948,143 |
| 2025-07-24 | 5.040 | 5.060 | 4.970 | 5.040 | 5.040 | 68,989,200 |
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.