Tianjin Ringpu Bio Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	12.850	12.980	12.690	12.700	12.275	2,353,763
2024-07-23	13.350	13.380	12.920	12.920	12.488	3,252,601
2024-07-22	13.450	13.530	13.240	13.370	12.922	4,207,790
2024-07-19	13.370	13.670	13.230	13.570	13.116	3,226,684
2024-07-18	13.300	13.480	13.100	13.450	13.000	3,329,500
2024-07-17	13.230	13.450	13.090	13.400	12.951	3,187,797
2024-07-16	13.140	13.340	13.070	13.180	12.739	2,093,500
2024-07-15	13.260	13.350	13.080	13.220	12.777	2,421,400
2024-07-12	13.500	13.560	13.200	13.260	12.816	3,052,930
2024-07-11	13.240	13.620	13.200	13.460	13.009	3,319,930
2024-07-10	13.180	13.260	13.010	13.060	12.623	2,059,700
2024-07-09	13.020	13.220	12.770	13.170	12.729	3,100,430
2024-07-08	13.350	13.450	13.030	13.100	12.662	2,355,900
2024-07-05	13.190	13.500	13.070	13.420	12.971	2,235,429
2024-07-04	13.500	13.600	13.110	13.190	12.748	2,895,300
2024-07-03	13.710	13.720	13.480	13.530	13.077	2,051,700
2024-07-02	14.000	14.050	13.620	13.710	13.251	3,004,900
2024-07-01	13.650	14.100	13.490	14.000	13.531	4,253,556
2024-06-28	13.700	14.000	13.590	13.620	13.164	5,069,664
2024-06-27	13.780	13.960	13.540	13.660	13.203	3,750,807
2024-06-26	13.650	13.950	13.530	13.930	13.464	4,745,764
2024-06-25	13.610	13.920	13.600	13.670	13.212	3,639,188
2024-06-24	14.070	14.190	13.600	13.640	13.183	3,964,400
2024-06-21	14.000	14.350	13.980	14.080	13.609	3,038,600
2024-06-20	14.230	14.430	14.070	14.100	13.628	2,216,666
2024-06-19	14.600	14.650	14.160	14.200	13.725	2,809,286
2024-06-18	14.550	14.770	14.450	14.600	14.111	2,447,800
2024-06-17	14.520	14.650	14.330	14.520	14.034	2,766,000
2024-06-14	14.450	14.590	14.190	14.370	13.889	4,235,900
2024-06-13	14.800	14.840	14.420	14.500	14.015	3,202,700
2024-06-12	14.720	14.830	14.510	14.690	14.198	3,269,488
2024-06-11	14.550	14.790	14.360	14.710	14.218	3,409,000
2024-06-07	14.590	14.670	14.360	14.460	13.976	3,190,100
2024-06-06	14.750	14.880	14.350	14.450	13.966	4,375,453
2024-06-05	15.120	15.220	14.770	14.770	14.276	3,661,400
2024-06-04	14.890	15.200	14.800	15.150	14.643	3,302,700
2024-06-03	15.300	15.360	14.660	14.890	14.392	5,352,556
2024-05-31	15.360	15.540	15.210	15.280	14.769	3,331,615
2024-05-30	15.430	15.590	15.290	15.330	14.817	2,628,849
2024-05-29	15.480	15.690	15.330	15.470	14.952	3,376,305
2024-05-28	15.800	15.900	15.400	15.530	15.010	4,461,178
2024-05-27	15.970	16.060	15.570	15.930	15.397	6,716,505
2024-05-24	16.400	16.590	15.950	15.980	15.445	8,031,150
2024-05-23	16.850	17.040	16.260	16.440	15.890	6,564,641
2024-05-22	16.870	16.950	16.660	16.770	16.209	4,128,035
2024-05-21	16.830	16.960	16.440	16.820	16.257	7,176,455
2024-05-20	16.780	17.050	16.700	16.950	16.383	7,520,049
2024-05-17	16.450	16.770	16.310	16.760	16.199	7,488,926
2024-05-16	16.590	16.820	16.330	16.520	15.967	6,947,626
2024-05-15	16.750	16.750	16.330	16.430	15.880	6,163,560
2024-05-14	17.200	17.400	16.900	17.090	16.131	7,779,400
2024-05-13	16.810	17.620	16.810	17.250	16.282	11,615,869
2024-05-10	17.570	18.280	17.150	17.220	16.254	15,285,106
2024-05-09	17.560	18.500	17.450	17.700	16.707	20,945,495
2024-05-08	17.030	18.660	16.820	17.990	16.981	25,625,194
2024-05-07	16.330	17.080	16.240	17.020	16.065	16,280,317
2024-05-06	16.600	16.600	16.010	16.500	15.574	13,193,226
2024-04-30	15.710	16.700	15.550	16.390	15.471	11,456,700
2024-04-29	15.470	15.810	15.420	15.730	14.848	5,685,720
2024-04-26	15.770	15.810	15.260	15.510	14.640	7,832,924

← NewerPage 10 of 21 · 1,216 trading daysOlder →

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.