Tangrenshen Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	5.210	5.220	5.040	5.060	5.060	75,578,283
2025-07-22	4.940	5.150	4.910	5.140	5.140	116,931,795
2025-07-21	4.790	4.980	4.790	4.960	4.960	88,772,308
2025-07-18	4.760	4.800	4.760	4.800	4.800	24,122,746
2025-07-17	4.760	4.780	4.740	4.760	4.760	23,253,620
2025-07-16	4.740	4.780	4.740	4.760	4.760	22,124,000
2025-07-15	4.830	4.830	4.730	4.740	4.740	57,908,177
2025-07-14	4.870	4.890	4.850	4.860	4.860	25,976,627
2025-07-11	4.860	4.910	4.850	4.880	4.880	47,186,283
2025-07-10	4.870	4.880	4.820	4.860	4.860	43,739,682
2025-07-09	4.820	4.860	4.810	4.840	4.840	47,303,486
2025-07-08	4.770	4.820	4.740	4.820	4.820	44,018,833
2025-07-07	4.800	4.810	4.760	4.780	4.780	34,690,316
2025-07-04	4.820	4.840	4.790	4.800	4.800	26,131,150
2025-07-03	4.830	4.850	4.800	4.810	4.810	29,872,580
2025-07-02	4.760	4.820	4.750	4.810	4.810	34,937,131
2025-07-01	4.760	4.770	4.740	4.760	4.760	11,358,896
2025-06-30	4.770	4.780	4.740	4.760	4.760	15,361,029
2025-06-27	4.770	4.800	4.760	4.760	4.760	15,740,150
2025-06-26	4.770	4.800	4.760	4.780	4.780	17,802,789
2025-06-25	4.770	4.790	4.740	4.780	4.780	19,407,058
2025-06-24	4.730	4.770	4.710	4.770	4.770	17,343,310
2025-06-23	4.690	4.730	4.660	4.720	4.720	14,279,718
2025-06-20	4.700	4.730	4.700	4.710	4.710	12,230,139
2025-06-19	4.770	4.770	4.700	4.710	4.710	24,472,206
2025-06-18	4.800	4.810	4.750	4.780	4.780	21,027,660
2025-06-17	4.800	4.820	4.790	4.810	4.810	16,240,505
2025-06-16	4.790	4.810	4.780	4.800	4.800	17,274,500
2025-06-13	4.830	4.850	4.790	4.810	4.810	26,913,800
2025-06-12	4.880	4.880	4.810	4.840	4.840	29,021,200
2025-06-11	4.800	4.900	4.800	4.890	4.890	52,393,074
2025-06-10	4.850	4.860	4.780	4.810	4.810	26,376,445
2025-06-09	4.800	4.850	4.790	4.850	4.850	26,013,428
2025-06-06	4.790	4.810	4.780	4.800	4.800	17,648,784
2025-06-05	4.850	4.860	4.770	4.790	4.790	35,865,957
2025-06-04	4.860	4.870	4.830	4.860	4.860	22,280,815
2025-06-03	4.830	4.880	4.810	4.860	4.860	29,145,106
2025-05-30	4.790	4.910	4.770	4.860	4.860	51,344,100
2025-05-29	4.760	4.790	4.750	4.790	4.790	13,872,137
2025-05-28	4.790	4.790	4.760	4.760	4.760	10,988,415
2025-05-27	4.770	4.790	4.760	4.790	4.790	16,955,590
2025-05-26	4.770	4.790	4.750	4.780	4.780	16,771,280
2025-05-23	4.820	4.820	4.760	4.770	4.770	18,645,984
2025-05-22	4.840	4.850	4.800	4.810	4.810	24,546,800
2025-05-21	4.850	4.870	4.840	4.850	4.850	16,787,515
2025-05-20	4.830	4.880	4.820	4.870	4.870	24,053,937
2025-05-19	4.810	4.840	4.810	4.840	4.840	16,722,500
2025-05-16	4.850	4.860	4.810	4.820	4.820	23,492,150
2025-05-15	4.860	4.890	4.850	4.850	4.850	26,524,260
2025-05-14	4.840	4.870	4.810	4.860	4.860	28,856,777
2025-05-13	4.870	4.880	4.840	4.860	4.860	25,950,945
2025-05-12	4.870	4.880	4.830	4.860	4.860	29,742,215
2025-05-09	4.900	4.920	4.850	4.870	4.870	27,583,100
2025-05-08	4.890	4.910	4.840	4.890	4.890	26,228,150
2025-05-07	4.890	4.920	4.880	4.900	4.900	36,650,900
2025-05-06	4.870	4.880	4.850	4.870	4.870	33,857,306
2025-04-30	4.850	4.890	4.830	4.840	4.840	35,077,848
2025-04-29	4.880	4.880	4.810	4.840	4.840	66,421,106
2025-04-28	5.050	5.060	5.000	5.020	5.020	34,803,932
2025-04-25	5.070	5.130	5.050	5.060	5.060	40,309,150

← NewerPage 6 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.