Tianjin Ringpu Bio Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	16.030	16.370	16.000	16.280	16.280	2,335,800
2026-10-16	16.180	16.520	15.910	16.050	16.050	3,817,219
2026-10-15	16.330	16.460	15.960	16.100	16.100	3,647,800
2026-10-14	16.210	16.630	16.170	16.480	16.480	3,107,900
2026-10-13	16.490	16.490	15.980	16.250	16.250	3,134,900
2026-10-12	16.820	16.970	16.380	16.470	16.470	2,668,200
2026-10-09	16.550	16.890	16.380	16.810	16.810	3,215,124
2026-10-08	16.990	17.280	16.500	16.620	16.620	3,516,100
2026-09-30	16.530	16.900	16.500	16.760	16.760	2,587,824
2026-09-29	16.510	16.780	16.380	16.500	16.500	2,288,700
2026-09-28	16.660	16.810	16.380	16.550	16.550	3,443,500
2026-09-24	17.160	17.330	16.620	16.660	16.660	3,637,977
2026-09-23	17.190	17.290	17.050	17.140	17.140	3,061,000
2026-09-22	17.150	17.340	16.970	17.220	17.220	3,363,200
2026-09-21	16.770	17.300	16.750	17.160	17.160	4,816,906
2026-09-18	17.290	17.420	16.680	16.760	16.760	6,295,472
2026-09-17	17.210	17.380	17.130	17.280	17.280	3,095,500
2026-09-16	17.180	17.710	17.100	17.210	17.210	4,675,924
2026-09-15	17.290	17.690	17.120	17.230	17.230	2,827,300
2026-09-14	17.230	17.380	16.910	17.330	17.330	3,648,176
2026-09-11	17.710	17.770	17.080	17.230	17.230	3,950,400
2026-09-10	17.830	18.020	17.570	17.820	17.820	3,479,976
2026-09-09	18.020	18.180	17.810	17.960	17.960	3,982,576
2026-09-08	18.250	18.330	17.900	18.120	18.120	5,210,100
2026-09-07	17.640	18.310	17.550	18.180	18.180	8,482,000
2026-09-04	17.270	17.980	17.180	17.690	17.690	5,348,900
2026-09-03	17.810	18.050	17.250	17.260	17.260	4,850,800
2026-09-02	17.580	18.020	17.430	17.840	17.840	6,666,976
2026-09-01	17.250	17.860	17.250	17.530	17.530	5,671,777
2026-08-31	17.360	17.560	17.130	17.300	17.300	5,255,897
2026-08-28	17.180	17.370	17.000	17.300	17.300	4,256,797
2026-08-27	16.830	17.220	16.590	17.200	17.200	5,548,290
2026-08-26	17.290	17.600	16.820	16.850	16.850	7,605,800
2026-08-25	17.170	17.620	17.170	17.480	17.480	4,272,386
2026-08-24	17.860	18.130	17.140	17.340	17.340	6,660,776
2026-08-21	18.350	18.420	17.720	17.920	17.920	8,362,207
2026-08-20	18.770	19.590	18.580	18.610	18.610	9,151,378
2026-08-19	18.980	18.990	18.370	18.410	18.410	8,546,214
2026-08-18	18.980	19.350	18.680	18.840	18.840	6,299,325
2026-08-17	19.450	19.450	18.700	18.910	18.910	6,564,900
2026-08-14	19.890	19.950	18.850	19.250	19.250	10,343,448
2026-08-13	19.680	20.260	19.360	19.680	19.680	14,285,721
2026-08-12	18.110	20.180	18.110	19.840	19.840	27,330,607
2026-08-11	18.370	18.580	18.110	18.120	18.120	3,317,200
2026-08-10	18.160	18.390	18.000	18.380	18.380	3,765,370
2026-08-07	18.000	18.240	17.640	18.200	18.200	6,056,600
2026-08-06	18.110	18.710	18.000	18.050	18.050	7,147,357
2026-08-05	17.610	18.580	17.600	18.110	18.110	8,512,982
2026-08-04	17.300	18.240	17.000	17.680	17.680	8,340,306
2026-08-03	17.020	17.500	16.800	17.220	17.220	5,302,094
2026-07-31	16.350	17.100	16.300	17.020	17.020	7,088,800
2026-07-30	16.000	17.100	15.900	16.730	16.730	10,144,724
2026-07-29	15.650	16.070	15.650	15.980	15.980	3,463,800
2026-07-28	15.730	15.870	15.600	15.720	15.720	2,046,300
2026-07-27	15.480	15.930	15.430	15.780	15.780	2,792,657
2026-07-24	16.000	16.150	15.500	15.530	15.530	2,900,400
2026-07-23	15.810	16.350	15.650	16.080	16.080	3,645,545
2026-07-22	15.920	16.210	15.610	15.920	15.920	6,033,823
2026-07-21	16.330	16.950	16.140	16.210	16.210	8,103,871
2026-07-20	15.900	16.340	15.850	16.170	16.170	5,518,680

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-13	0.4000 CNY
2025-05-21	0.3000 CNY
2024-05-15	0.4000 CNY
2023-06-08	0.3000 CNY
2022-06-13	0.3500 CNY
2021-04-22	0.4000 CNY
2020-05-07	0.2500 CNY
2019-05-24	0.1531 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.