Tangrenshen Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 4.960 | 4.960 | 4.880 | 4.910 | 4.910 | 21,692,560 |
| 2025-01-20 | 4.940 | 4.960 | 4.900 | 4.940 | 4.940 | 23,473,125 |
| 2025-01-17 | 4.880 | 4.940 | 4.840 | 4.920 | 4.920 | 25,130,316 |
| 2025-01-16 | 4.940 | 4.950 | 4.860 | 4.900 | 4.900 | 30,413,635 |
| 2025-01-15 | 4.910 | 4.930 | 4.880 | 4.900 | 4.900 | 24,959,677 |
| 2025-01-14 | 4.830 | 4.940 | 4.820 | 4.940 | 4.940 | 37,646,991 |
| 2025-01-13 | 4.780 | 4.810 | 4.730 | 4.810 | 4.810 | 24,856,667 |
| 2025-01-10 | 4.890 | 4.900 | 4.810 | 4.810 | 4.810 | 25,521,622 |
| 2025-01-09 | 4.920 | 4.950 | 4.880 | 4.900 | 4.900 | 26,094,971 |
| 2025-01-08 | 4.900 | 4.930 | 4.810 | 4.900 | 4.900 | 32,211,658 |
| 2025-01-07 | 4.890 | 4.930 | 4.860 | 4.920 | 4.920 | 28,417,349 |
| 2025-01-06 | 4.900 | 4.940 | 4.810 | 4.890 | 4.890 | 32,425,511 |
| 2025-01-03 | 5.050 | 5.090 | 4.880 | 4.900 | 4.900 | 53,066,253 |
| 2025-01-02 | 5.110 | 5.210 | 5.010 | 5.040 | 5.040 | 50,782,545 |
| 2024-12-31 | 5.220 | 5.260 | 5.100 | 5.100 | 5.100 | 47,607,503 |
| 2024-12-30 | 5.290 | 5.330 | 5.200 | 5.210 | 5.210 | 42,179,289 |
| 2024-12-27 | 5.160 | 5.390 | 5.140 | 5.320 | 5.320 | 70,105,227 |
| 2024-12-26 | 5.170 | 5.220 | 5.150 | 5.180 | 5.180 | 28,383,768 |
| 2024-12-25 | 5.220 | 5.230 | 5.120 | 5.190 | 5.190 | 36,345,206 |
| 2024-12-24 | 5.180 | 5.250 | 5.170 | 5.210 | 5.210 | 37,082,040 |
| 2024-12-23 | 5.280 | 5.290 | 5.150 | 5.160 | 5.160 | 45,910,400 |
| 2024-12-20 | 5.260 | 5.330 | 5.250 | 5.280 | 5.280 | 38,517,354 |
| 2024-12-19 | 5.260 | 5.300 | 5.170 | 5.270 | 5.270 | 52,557,669 |
| 2024-12-18 | 5.370 | 5.380 | 5.270 | 5.290 | 5.290 | 53,145,153 |
| 2024-12-17 | 5.500 | 5.510 | 5.330 | 5.350 | 5.350 | 61,811,510 |
| 2024-12-16 | 5.590 | 5.620 | 5.490 | 5.520 | 5.520 | 52,556,723 |
| 2024-12-13 | 5.660 | 5.710 | 5.530 | 5.570 | 5.570 | 82,721,704 |
| 2024-12-12 | 5.580 | 5.690 | 5.520 | 5.680 | 5.680 | 84,410,307 |
| 2024-12-11 | 5.450 | 5.590 | 5.430 | 5.570 | 5.570 | 71,488,413 |
| 2024-12-10 | 5.500 | 5.550 | 5.440 | 5.450 | 5.450 | 75,284,570 |
| 2024-12-09 | 5.420 | 5.460 | 5.340 | 5.380 | 5.380 | 45,621,431 |
| 2024-12-06 | 5.370 | 5.450 | 5.340 | 5.440 | 5.440 | 47,559,703 |
| 2024-12-05 | 5.380 | 5.400 | 5.340 | 5.370 | 5.370 | 37,914,824 |
| 2024-12-04 | 5.480 | 5.520 | 5.370 | 5.390 | 5.390 | 45,792,763 |
| 2024-12-03 | 5.500 | 5.580 | 5.460 | 5.520 | 5.520 | 52,408,746 |
| 2024-12-02 | 5.380 | 5.530 | 5.370 | 5.520 | 5.520 | 56,119,429 |
| 2024-11-29 | 5.360 | 5.420 | 5.310 | 5.390 | 5.390 | 47,682,230 |
| 2024-11-28 | 5.300 | 5.380 | 5.280 | 5.350 | 5.350 | 43,148,940 |
| 2024-11-27 | 5.230 | 5.320 | 5.150 | 5.320 | 5.320 | 42,336,712 |
| 2024-11-26 | 5.230 | 5.300 | 5.220 | 5.260 | 5.260 | 32,752,498 |
| 2024-11-25 | 5.220 | 5.300 | 5.170 | 5.240 | 5.240 | 41,742,899 |
| 2024-11-22 | 5.360 | 5.370 | 5.150 | 5.160 | 5.160 | 57,173,567 |
| 2024-11-21 | 5.340 | 5.450 | 5.320 | 5.370 | 5.370 | 50,091,561 |
| 2024-11-20 | 5.280 | 5.360 | 5.250 | 5.350 | 5.350 | 53,268,722 |
| 2024-11-19 | 5.260 | 5.300 | 5.190 | 5.300 | 5.300 | 49,288,756 |
| 2024-11-18 | 5.340 | 5.380 | 5.230 | 5.260 | 5.260 | 57,422,363 |
| 2024-11-15 | 5.430 | 5.490 | 5.300 | 5.320 | 5.320 | 51,316,361 |
| 2024-11-14 | 5.560 | 5.590 | 5.420 | 5.450 | 5.450 | 56,658,298 |
| 2024-11-13 | 5.640 | 5.650 | 5.500 | 5.600 | 5.600 | 62,886,604 |
| 2024-11-12 | 5.650 | 5.760 | 5.620 | 5.660 | 5.660 | 90,365,377 |
| 2024-11-11 | 5.660 | 5.700 | 5.580 | 5.670 | 5.670 | 67,844,064 |
| 2024-11-08 | 5.800 | 5.830 | 5.600 | 5.660 | 5.660 | 111,472,314 |
| 2024-11-07 | 5.540 | 5.790 | 5.510 | 5.760 | 5.760 | 135,386,763 |
| 2024-11-06 | 5.450 | 5.580 | 5.410 | 5.560 | 5.560 | 91,696,106 |
| 2024-11-05 | 5.410 | 5.480 | 5.380 | 5.470 | 5.470 | 79,694,627 |
| 2024-11-04 | 5.330 | 5.430 | 5.260 | 5.400 | 5.400 | 60,670,178 |
| 2024-11-01 | 5.320 | 5.410 | 5.260 | 5.310 | 5.310 | 77,881,699 |
| 2024-10-31 | 5.320 | 5.370 | 5.280 | 5.320 | 5.320 | 58,496,164 |
| 2024-10-30 | 5.280 | 5.350 | 5.250 | 5.340 | 5.340 | 67,290,267 |
| 2024-10-29 | 5.440 | 5.450 | 5.250 | 5.250 | 5.250 | 88,243,746 |
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.