Tangrenshen Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 5.320 | 5.500 | 5.310 | 5.490 | 5.490 | 74,874,714 |
| 2024-10-25 | 5.260 | 5.340 | 5.250 | 5.310 | 5.310 | 52,029,695 |
| 2024-10-24 | 5.250 | 5.340 | 5.230 | 5.250 | 5.250 | 45,424,891 |
| 2024-10-23 | 5.320 | 5.340 | 5.230 | 5.290 | 5.290 | 71,815,123 |
| 2024-10-22 | 5.100 | 5.260 | 5.090 | 5.260 | 5.260 | 80,225,871 |
| 2024-10-21 | 5.150 | 5.180 | 5.080 | 5.110 | 5.110 | 67,559,679 |
| 2024-10-18 | 5.000 | 5.200 | 4.960 | 5.120 | 5.120 | 73,413,037 |
| 2024-10-17 | 5.100 | 5.130 | 5.020 | 5.020 | 5.020 | 53,769,698 |
| 2024-10-16 | 5.080 | 5.170 | 5.050 | 5.090 | 5.090 | 77,867,190 |
| 2024-10-15 | 5.190 | 5.250 | 5.120 | 5.130 | 5.130 | 62,486,830 |
| 2024-10-14 | 5.150 | 5.250 | 5.100 | 5.240 | 5.240 | 63,530,956 |
| 2024-10-11 | 5.280 | 5.300 | 5.060 | 5.130 | 5.130 | 89,273,056 |
| 2024-10-10 | 5.350 | 5.610 | 5.350 | 5.360 | 5.360 | 132,828,094 |
| 2024-10-09 | 5.630 | 5.630 | 5.210 | 5.210 | 5.210 | 116,327,483 |
| 2024-10-08 | 6.310 | 6.310 | 5.500 | 5.720 | 5.720 | 175,045,092 |
| 2024-09-30 | 5.450 | 5.790 | 5.300 | 5.770 | 5.770 | 128,293,273 |
| 2024-09-27 | 5.140 | 5.360 | 5.110 | 5.280 | 5.280 | 76,788,369 |
| 2024-09-26 | 4.780 | 5.050 | 4.750 | 5.050 | 5.050 | 63,912,870 |
| 2024-09-25 | 4.840 | 4.940 | 4.770 | 4.780 | 4.780 | 50,515,371 |
| 2024-09-24 | 4.600 | 4.790 | 4.590 | 4.780 | 4.780 | 47,257,596 |
| 2024-09-23 | 4.560 | 4.630 | 4.540 | 4.570 | 4.570 | 21,966,457 |
| 2024-09-20 | 4.630 | 4.640 | 4.550 | 4.590 | 4.590 | 27,133,100 |
| 2024-09-19 | 4.550 | 4.730 | 4.540 | 4.660 | 4.660 | 35,890,069 |
| 2024-09-18 | 4.630 | 4.650 | 4.470 | 4.520 | 4.520 | 35,486,964 |
| 2024-09-13 | 4.700 | 4.720 | 4.630 | 4.630 | 4.630 | 24,833,418 |
| 2024-09-12 | 4.780 | 4.820 | 4.720 | 4.730 | 4.730 | 19,869,242 |
| 2024-09-11 | 4.790 | 4.810 | 4.740 | 4.770 | 4.770 | 21,709,172 |
| 2024-09-10 | 4.890 | 4.930 | 4.750 | 4.820 | 4.820 | 27,851,497 |
| 2024-09-09 | 4.800 | 4.880 | 4.760 | 4.860 | 4.860 | 20,559,395 |
| 2024-09-06 | 4.960 | 4.970 | 4.860 | 4.860 | 4.860 | 19,158,525 |
| 2024-09-05 | 4.880 | 4.960 | 4.880 | 4.940 | 4.940 | 21,248,401 |
| 2024-09-04 | 4.940 | 5.000 | 4.870 | 4.890 | 4.890 | 24,925,300 |
| 2024-09-03 | 4.890 | 4.970 | 4.870 | 4.960 | 4.960 | 22,349,576 |
| 2024-09-02 | 4.980 | 5.050 | 4.890 | 4.890 | 4.890 | 31,297,994 |
| 2024-08-30 | 4.870 | 5.020 | 4.820 | 4.970 | 4.970 | 35,472,251 |
| 2024-08-29 | 4.780 | 4.870 | 4.750 | 4.860 | 4.860 | 23,726,919 |
| 2024-08-28 | 4.780 | 4.830 | 4.720 | 4.800 | 4.800 | 21,917,503 |
| 2024-08-27 | 4.910 | 4.940 | 4.780 | 4.800 | 4.800 | 29,604,500 |
| 2024-08-26 | 4.870 | 4.940 | 4.850 | 4.920 | 4.920 | 20,580,004 |
| 2024-08-23 | 4.880 | 4.940 | 4.850 | 4.870 | 4.870 | 24,858,540 |
| 2024-08-22 | 5.010 | 5.030 | 4.880 | 4.910 | 4.910 | 35,188,374 |
| 2024-08-21 | 5.080 | 5.110 | 5.010 | 5.020 | 5.020 | 35,643,684 |
| 2024-08-20 | 5.230 | 5.250 | 5.070 | 5.100 | 5.100 | 43,072,339 |
| 2024-08-19 | 5.220 | 5.260 | 5.190 | 5.230 | 5.230 | 35,218,207 |
| 2024-08-16 | 5.450 | 5.450 | 5.240 | 5.250 | 5.250 | 56,592,443 |
| 2024-08-15 | 5.450 | 5.550 | 5.430 | 5.470 | 5.470 | 35,807,900 |
| 2024-08-14 | 5.520 | 5.540 | 5.400 | 5.440 | 5.440 | 32,994,300 |
| 2024-08-13 | 5.480 | 5.630 | 5.450 | 5.540 | 5.540 | 40,393,624 |
| 2024-08-12 | 5.530 | 5.620 | 5.470 | 5.490 | 5.490 | 48,588,479 |
| 2024-08-09 | 5.570 | 5.610 | 5.470 | 5.480 | 5.480 | 34,218,854 |
| 2024-08-08 | 5.390 | 5.560 | 5.350 | 5.540 | 5.540 | 46,296,970 |
| 2024-08-07 | 5.570 | 5.570 | 5.380 | 5.400 | 5.400 | 43,667,809 |
| 2024-08-06 | 5.590 | 5.650 | 5.470 | 5.580 | 5.580 | 37,000,211 |
| 2024-08-05 | 5.590 | 5.720 | 5.520 | 5.550 | 5.550 | 55,516,630 |
| 2024-08-02 | 5.470 | 5.700 | 5.460 | 5.590 | 5.590 | 51,274,700 |
| 2024-08-01 | 5.540 | 5.660 | 5.470 | 5.510 | 5.510 | 40,517,000 |
| 2024-07-31 | 5.350 | 5.540 | 5.300 | 5.540 | 5.540 | 42,827,692 |
| 2024-07-30 | 5.220 | 5.400 | 5.210 | 5.370 | 5.370 | 35,165,839 |
| 2024-07-29 | 5.260 | 5.280 | 5.150 | 5.270 | 5.270 | 29,919,900 |
| 2024-07-26 | 5.200 | 5.280 | 5.190 | 5.250 | 5.250 | 24,492,902 |
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.