Tangrenshen Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 5.020 | 5.100 | 5.010 | 5.080 | 5.080 | 44,358,645 |
| 2025-04-23 | 5.090 | 5.100 | 5.020 | 5.030 | 5.030 | 37,314,445 |
| 2025-04-22 | 5.050 | 5.140 | 5.050 | 5.080 | 5.080 | 37,218,750 |
| 2025-04-21 | 5.070 | 5.090 | 5.000 | 5.090 | 5.090 | 36,885,824 |
| 2025-04-18 | 5.160 | 5.180 | 5.040 | 5.060 | 5.060 | 50,844,182 |
| 2025-04-17 | 5.120 | 5.190 | 5.080 | 5.140 | 5.140 | 44,719,206 |
| 2025-04-16 | 5.170 | 5.280 | 5.070 | 5.150 | 5.150 | 70,045,520 |
| 2025-04-15 | 5.190 | 5.220 | 5.130 | 5.200 | 5.200 | 57,927,450 |
| 2025-04-14 | 5.180 | 5.260 | 5.170 | 5.220 | 5.220 | 74,629,017 |
| 2025-04-11 | 5.360 | 5.360 | 5.180 | 5.180 | 5.180 | 107,672,331 |
| 2025-04-10 | 5.170 | 5.510 | 5.150 | 5.400 | 5.400 | 176,336,605 |
| 2025-04-09 | 5.290 | 5.440 | 5.120 | 5.360 | 5.360 | 238,116,559 |
| 2025-04-08 | 4.810 | 5.270 | 4.810 | 5.270 | 5.270 | 206,150,771 |
| 2025-04-07 | 4.980 | 5.120 | 4.680 | 4.790 | 4.790 | 139,126,754 |
| 2025-04-03 | 4.910 | 5.050 | 4.900 | 5.040 | 5.040 | 52,143,582 |
| 2025-04-02 | 4.920 | 4.960 | 4.900 | 4.940 | 4.940 | 21,607,366 |
| 2025-04-01 | 4.880 | 4.960 | 4.880 | 4.920 | 4.920 | 31,459,558 |
| 2025-03-31 | 4.950 | 4.990 | 4.870 | 4.880 | 4.880 | 41,819,164 |
| 2025-03-28 | 5.050 | 5.050 | 4.960 | 4.980 | 4.980 | 31,715,008 |
| 2025-03-27 | 5.030 | 5.070 | 5.010 | 5.050 | 5.050 | 34,170,650 |
| 2025-03-26 | 4.960 | 5.090 | 4.950 | 5.050 | 5.050 | 64,816,684 |
| 2025-03-25 | 4.910 | 4.970 | 4.880 | 4.970 | 4.970 | 31,385,282 |
| 2025-03-24 | 4.960 | 4.970 | 4.870 | 4.910 | 4.910 | 36,909,684 |
| 2025-03-21 | 4.980 | 5.030 | 4.940 | 4.960 | 4.960 | 34,199,821 |
| 2025-03-20 | 5.010 | 5.040 | 4.980 | 4.990 | 4.990 | 26,382,600 |
| 2025-03-19 | 5.000 | 5.020 | 4.980 | 5.010 | 5.010 | 24,955,000 |
| 2025-03-18 | 5.030 | 5.040 | 4.990 | 5.010 | 5.010 | 34,688,259 |
| 2025-03-17 | 5.040 | 5.090 | 5.020 | 5.030 | 5.030 | 50,281,350 |
| 2025-03-14 | 4.960 | 5.030 | 4.950 | 5.020 | 5.020 | 57,830,582 |
| 2025-03-13 | 4.950 | 4.980 | 4.910 | 4.950 | 4.950 | 32,857,013 |
| 2025-03-12 | 4.970 | 5.000 | 4.940 | 4.950 | 4.950 | 44,469,097 |
| 2025-03-11 | 4.870 | 5.000 | 4.850 | 5.000 | 5.000 | 74,627,889 |
| 2025-03-10 | 4.940 | 4.980 | 4.890 | 4.910 | 4.910 | 52,287,519 |
| 2025-03-07 | 4.850 | 4.880 | 4.830 | 4.860 | 4.860 | 31,611,832 |
| 2025-03-06 | 4.860 | 4.870 | 4.840 | 4.860 | 4.860 | 32,461,782 |
| 2025-03-05 | 4.900 | 4.920 | 4.840 | 4.860 | 4.860 | 25,401,003 |
| 2025-03-04 | 4.860 | 4.900 | 4.820 | 4.890 | 4.890 | 34,072,720 |
| 2025-03-03 | 4.860 | 4.900 | 4.850 | 4.870 | 4.870 | 28,669,743 |
| 2025-02-28 | 4.890 | 4.930 | 4.840 | 4.860 | 4.860 | 40,017,401 |
| 2025-02-27 | 4.900 | 4.910 | 4.870 | 4.900 | 4.900 | 29,692,034 |
| 2025-02-26 | 4.880 | 4.910 | 4.860 | 4.900 | 4.900 | 30,671,455 |
| 2025-02-25 | 4.910 | 4.920 | 4.860 | 4.880 | 4.880 | 41,309,656 |
| 2025-02-24 | 4.970 | 5.030 | 4.930 | 4.950 | 4.950 | 59,119,634 |
| 2025-02-21 | 4.920 | 4.970 | 4.900 | 4.930 | 4.930 | 34,430,899 |
| 2025-02-20 | 4.940 | 4.940 | 4.890 | 4.910 | 4.910 | 33,285,400 |
| 2025-02-19 | 4.890 | 4.990 | 4.860 | 4.960 | 4.960 | 47,333,243 |
| 2025-02-18 | 4.990 | 5.020 | 4.880 | 4.900 | 4.900 | 41,334,824 |
| 2025-02-17 | 5.000 | 5.010 | 4.940 | 4.990 | 4.990 | 43,518,523 |
| 2025-02-14 | 5.050 | 5.070 | 4.980 | 5.000 | 5.000 | 50,203,896 |
| 2025-02-13 | 4.920 | 5.120 | 4.920 | 5.080 | 5.080 | 97,233,484 |
| 2025-02-12 | 4.920 | 4.930 | 4.880 | 4.930 | 4.930 | 37,017,198 |
| 2025-02-11 | 4.970 | 4.970 | 4.890 | 4.920 | 4.920 | 32,246,886 |
| 2025-02-10 | 4.920 | 4.950 | 4.900 | 4.950 | 4.950 | 45,718,558 |
| 2025-02-07 | 4.870 | 4.940 | 4.860 | 4.930 | 4.930 | 53,698,266 |
| 2025-02-06 | 4.860 | 4.890 | 4.820 | 4.880 | 4.880 | 33,432,369 |
| 2025-02-05 | 4.900 | 4.910 | 4.840 | 4.860 | 4.860 | 29,101,471 |
| 2025-01-27 | 4.900 | 4.980 | 4.860 | 4.880 | 4.880 | 46,735,261 |
| 2025-01-24 | 4.860 | 4.900 | 4.850 | 4.890 | 4.890 | 29,517,812 |
| 2025-01-23 | 4.910 | 4.960 | 4.880 | 4.880 | 4.880 | 27,171,366 |
| 2025-01-22 | 4.880 | 4.900 | 4.850 | 4.880 | 4.880 | 20,876,103 |
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.