Tangrenshen Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 3.540 | 3.700 | 3.500 | 3.530 | 3.530 | 25,981,600 |
| 2026-10-19 | 3.540 | 3.580 | 3.490 | 3.520 | 3.520 | 11,254,000 |
| 2026-10-16 | 3.460 | 3.600 | 3.460 | 3.540 | 3.540 | 22,018,200 |
| 2026-10-15 | 3.500 | 3.520 | 3.430 | 3.450 | 3.450 | 17,962,572 |
| 2026-10-14 | 3.610 | 3.650 | 3.540 | 3.550 | 3.550 | 12,895,900 |
| 2026-10-13 | 3.600 | 3.650 | 3.570 | 3.620 | 3.620 | 13,310,600 |
| 2026-10-12 | 3.670 | 3.710 | 3.610 | 3.630 | 3.630 | 16,037,135 |
| 2026-10-09 | 3.620 | 3.680 | 3.600 | 3.670 | 3.670 | 14,149,005 |
| 2026-10-08 | 3.690 | 3.710 | 3.570 | 3.620 | 3.620 | 19,411,973 |
| 2026-09-30 | 3.660 | 3.710 | 3.640 | 3.700 | 3.700 | 14,413,021 |
| 2026-09-29 | 3.610 | 3.680 | 3.590 | 3.660 | 3.660 | 19,139,604 |
| 2026-09-28 | 3.580 | 3.640 | 3.530 | 3.630 | 3.630 | 20,453,486 |
| 2026-09-24 | 3.660 | 3.680 | 3.570 | 3.580 | 3.580 | 22,476,000 |
| 2026-09-23 | 3.760 | 3.760 | 3.660 | 3.670 | 3.670 | 26,399,389 |
| 2026-09-22 | 3.840 | 3.850 | 3.720 | 3.780 | 3.780 | 31,480,010 |
| 2026-09-21 | 3.740 | 3.860 | 3.700 | 3.850 | 3.850 | 26,218,721 |
| 2026-09-18 | 3.790 | 3.790 | 3.720 | 3.740 | 3.740 | 20,550,947 |
| 2026-09-17 | 3.750 | 3.790 | 3.700 | 3.770 | 3.770 | 20,470,400 |
| 2026-09-16 | 3.800 | 3.810 | 3.740 | 3.760 | 3.760 | 19,097,432 |
| 2026-09-15 | 3.880 | 3.920 | 3.790 | 3.800 | 3.800 | 23,795,371 |
| 2026-09-14 | 3.950 | 3.960 | 3.850 | 3.890 | 3.890 | 26,920,900 |
| 2026-09-11 | 3.990 | 3.990 | 3.900 | 3.950 | 3.950 | 30,869,717 |
| 2026-09-10 | 4.120 | 4.140 | 3.990 | 4.010 | 4.010 | 36,795,547 |
| 2026-09-09 | 4.110 | 4.190 | 4.100 | 4.140 | 4.140 | 36,535,727 |
| 2026-09-08 | 4.110 | 4.160 | 4.050 | 4.140 | 4.140 | 54,770,660 |
| 2026-09-07 | 4.010 | 4.140 | 4.000 | 4.080 | 4.080 | 77,459,875 |
| 2026-09-04 | 3.760 | 4.130 | 3.740 | 4.050 | 4.050 | 94,719,469 |
| 2026-09-03 | 3.830 | 3.830 | 3.740 | 3.750 | 3.750 | 13,402,100 |
| 2026-09-02 | 3.880 | 3.880 | 3.790 | 3.800 | 3.800 | 19,520,152 |
| 2026-09-01 | 3.820 | 3.910 | 3.800 | 3.880 | 3.880 | 23,617,658 |
| 2026-08-31 | 3.900 | 3.900 | 3.810 | 3.830 | 3.830 | 22,873,027 |
| 2026-08-28 | 3.790 | 3.880 | 3.760 | 3.860 | 3.860 | 19,947,559 |
| 2026-08-27 | 3.760 | 3.810 | 3.730 | 3.800 | 3.800 | 19,071,049 |
| 2026-08-26 | 3.740 | 3.800 | 3.720 | 3.760 | 3.760 | 20,253,641 |
| 2026-08-25 | 3.590 | 3.740 | 3.590 | 3.740 | 3.740 | 30,979,463 |
| 2026-08-24 | 3.610 | 3.620 | 3.530 | 3.610 | 3.610 | 16,098,208 |
| 2026-08-21 | 3.670 | 3.690 | 3.570 | 3.630 | 3.630 | 20,444,123 |
| 2026-08-20 | 3.600 | 3.710 | 3.580 | 3.700 | 3.700 | 22,638,328 |
| 2026-08-19 | 3.730 | 3.730 | 3.590 | 3.610 | 3.610 | 26,179,412 |
| 2026-08-18 | 3.620 | 3.720 | 3.620 | 3.710 | 3.710 | 27,142,820 |
| 2026-08-17 | 3.610 | 3.680 | 3.560 | 3.640 | 3.640 | 15,433,827 |
| 2026-08-14 | 3.670 | 3.670 | 3.580 | 3.590 | 3.590 | 17,814,271 |
| 2026-08-13 | 3.660 | 3.700 | 3.590 | 3.670 | 3.670 | 23,001,213 |
| 2026-08-12 | 3.690 | 3.700 | 3.630 | 3.670 | 3.670 | 19,597,916 |
| 2026-08-11 | 3.740 | 3.750 | 3.670 | 3.690 | 3.690 | 15,012,944 |
| 2026-08-10 | 3.590 | 3.740 | 3.590 | 3.730 | 3.730 | 26,743,312 |
| 2026-08-07 | 3.590 | 3.630 | 3.560 | 3.610 | 3.610 | 12,069,742 |
| 2026-08-06 | 3.620 | 3.650 | 3.540 | 3.610 | 3.610 | 16,531,199 |
| 2026-08-05 | 3.630 | 3.660 | 3.570 | 3.630 | 3.630 | 11,799,350 |
| 2026-08-04 | 3.670 | 3.680 | 3.600 | 3.610 | 3.610 | 16,047,980 |
| 2026-08-03 | 3.620 | 3.690 | 3.610 | 3.660 | 3.660 | 15,618,608 |
| 2026-07-31 | 3.570 | 3.610 | 3.540 | 3.600 | 3.600 | 13,473,513 |
| 2026-07-30 | 3.580 | 3.650 | 3.560 | 3.580 | 3.580 | 14,243,985 |
| 2026-07-29 | 3.540 | 3.620 | 3.520 | 3.580 | 3.580 | 13,938,165 |
| 2026-07-28 | 3.520 | 3.580 | 3.520 | 3.540 | 3.540 | 13,804,200 |
| 2026-07-27 | 3.450 | 3.560 | 3.440 | 3.530 | 3.530 | 11,839,350 |
| 2026-07-24 | 3.630 | 3.660 | 3.480 | 3.480 | 3.480 | 18,568,199 |
| 2026-07-23 | 3.600 | 3.650 | 3.570 | 3.640 | 3.640 | 12,460,000 |
| 2026-07-22 | 3.580 | 3.630 | 3.550 | 3.620 | 3.620 | 16,987,699 |
| 2026-07-21 | 3.700 | 3.730 | 3.560 | 3.580 | 3.580 | 30,095,688 |
Page 1 of 3 · 121 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.