Tianjin Ringpu Bio Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	15.770	15.810	15.260	15.510	14.640	7,832,924
2024-04-25	15.780	16.080	15.710	15.900	15.008	3,452,775
2024-04-24	16.160	16.180	15.580	15.900	15.008	5,127,475
2024-04-23	15.990	16.210	15.700	16.070	15.169	4,078,226
2024-04-22	16.190	16.190	15.750	15.950	15.055	4,435,328
2024-04-19	15.660	16.140	15.620	15.980	15.084	5,286,500
2024-04-18	15.960	16.000	15.700	15.760	14.876	4,013,160
2024-04-17	15.570	16.050	15.550	15.920	15.027	4,920,628
2024-04-16	15.620	15.920	15.400	15.410	14.546	5,356,867
2024-04-15	15.860	16.050	15.520	15.790	14.904	4,023,717
2024-04-12	15.650	16.170	15.560	15.870	14.980	5,207,334
2024-04-11	15.930	16.080	15.630	15.680	14.800	4,965,236
2024-04-10	16.420	16.480	15.850	15.920	15.027	5,663,500
2024-04-09	16.100	16.430	16.030	16.350	15.433	5,690,302
2024-04-08	15.900	16.500	15.860	16.330	15.414	8,475,471
2024-04-03	15.800	16.300	15.710	16.120	15.216	6,958,469
2024-04-02	15.900	16.170	15.640	15.810	14.923	9,881,792
2024-04-01	15.180	15.990	15.160	15.990	15.093	15,196,671
2024-03-29	14.000	14.430	13.900	14.430	13.621	1,571,710
2024-03-28	13.800	14.080	13.710	13.880	13.101	3,659,200
2024-03-27	14.110	14.250	13.800	13.880	13.101	3,238,713
2024-03-26	14.180	14.280	13.900	14.110	13.318	3,251,993
2024-03-25	14.540	14.550	14.110	14.110	13.318	3,138,094
2024-03-22	15.100	15.180	14.510	14.570	13.753	4,141,846
2024-03-21	14.730	15.000	14.620	14.900	14.064	4,794,508
2024-03-20	14.670	14.830	14.480	14.710	13.885	3,313,100
2024-03-19	14.590	14.800	14.540	14.680	13.857	3,757,564
2024-03-18	14.420	14.620	14.150	14.610	13.790	3,380,100
2024-03-15	14.110	14.400	14.080	14.360	13.554	2,812,940
2024-03-14	14.210	14.390	14.080	14.190	13.394	2,771,140
2024-03-13	14.440	14.450	14.100	14.280	13.479	3,664,800
2024-03-12	14.100	14.510	14.000	14.450	13.639	3,978,619
2024-03-11	13.720	14.120	13.520	14.120	13.328	4,024,635
2024-03-08	13.750	13.840	13.510	13.680	12.913	2,605,900
2024-03-07	14.110	14.110	13.750	13.750	12.979	2,762,739
2024-03-06	14.250	14.300	13.860	14.050	13.262	3,351,942
2024-03-05	14.490	14.500	14.150	14.280	13.479	2,641,803
2024-03-04	14.480	14.700	14.400	14.530	13.715	2,933,303
2024-03-01	14.790	14.810	14.400	14.590	13.772	3,159,869
2024-02-29	14.570	14.790	14.360	14.780	13.951	3,907,914
2024-02-28	15.040	15.350	14.480	14.500	13.687	3,861,144
2024-02-27	14.800	15.020	14.680	14.980	14.140	2,807,071
2024-02-26	14.810	15.080	14.590	14.870	14.036	2,950,858
2024-02-23	14.880	14.990	14.500	14.820	13.989	2,918,638
2024-02-22	14.900	15.000	14.670	14.880	14.045	2,120,257
2024-02-21	14.710	15.270	14.510	14.870	14.036	3,195,692
2024-02-20	14.700	14.880	14.400	14.800	13.970	2,863,688
2024-02-19	15.580	15.620	14.450	14.800	13.970	6,036,714
2024-02-08	14.980	16.170	14.600	15.540	14.668	6,411,109
2024-02-07	13.610	14.880	13.610	14.790	13.960	5,194,767
2024-02-06	12.030	13.850	12.020	13.800	13.026	4,723,513
2024-02-05	12.740	12.920	11.550	12.400	11.704	6,594,095
2024-02-02	13.500	13.650	12.480	12.800	12.082	3,433,587
2024-02-01	13.380	13.730	13.020	13.430	12.677	2,958,059
2024-01-31	13.810	14.080	13.390	13.410	12.658	2,522,519
2024-01-30	14.290	14.460	13.950	13.960	13.177	1,626,332
2024-01-29	14.650	14.750	14.310	14.320	13.517	1,860,002
2024-01-26	14.720	14.780	14.520	14.580	13.762	2,284,856
2024-01-25	14.320	14.720	14.130	14.720	13.894	2,578,990
2024-01-24	14.220	14.400	13.640	14.300	13.498	2,761,284

← NewerPage 11 of 21 · 1,217 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.