Tianjin Ringpu Bio Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	13.990	14.260	13.700	14.110	13.318	2,912,851
2024-01-22	14.990	15.040	13.900	14.010	13.224	3,383,788
2024-01-19	14.940	15.040	14.750	14.810	13.979	1,849,516
2024-01-18	15.150	15.180	14.510	14.930	14.092	3,176,217
2024-01-17	15.610	15.670	15.130	15.130	14.281	1,311,860
2024-01-16	15.590	15.740	15.410	15.610	14.734	1,670,357
2024-01-15	15.730	15.730	15.400	15.590	14.715	1,629,413
2024-01-12	15.650	15.890	15.520	15.520	14.649	1,949,988
2024-01-11	15.260	15.690	15.240	15.640	14.763	2,260,100
2024-01-10	15.220	15.430	15.000	15.290	14.432	1,617,800
2024-01-09	15.250	15.460	15.150	15.320	14.461	2,424,970
2024-01-08	15.750	15.770	15.100	15.100	14.253	3,344,600
2024-01-05	16.000	16.000	15.660	15.680	14.800	2,374,912
2024-01-04	16.080	16.190	15.890	15.980	15.084	1,720,300
2024-01-03	16.080	16.320	15.930	16.080	15.178	2,450,959
2024-01-02	16.420	16.420	16.060	16.060	15.159	2,944,548
2023-12-29	16.420	16.460	16.200	16.390	15.471	1,625,783
2023-12-28	16.200	16.470	16.010	16.420	15.499	1,898,642
2023-12-27	15.980	16.220	15.860	16.190	15.282	1,375,500
2023-12-26	16.240	16.390	15.900	15.980	15.084	1,655,835
2023-12-25	16.300	16.390	16.000	16.240	15.329	2,092,200
2023-12-22	16.380	16.490	16.170	16.270	15.357	1,797,105
2023-12-21	16.260	16.410	16.080	16.330	15.414	1,491,218
2023-12-20	16.520	16.630	16.250	16.260	15.348	1,333,563
2023-12-19	16.530	16.570	16.350	16.530	15.603	1,307,741
2023-12-18	16.730	16.780	16.410	16.480	15.556	1,305,804
2023-12-15	16.750	16.950	16.530	16.650	15.716	1,285,400
2023-12-14	16.880	17.040	16.730	16.740	15.801	1,273,160
2023-12-13	17.000	17.110	16.800	16.820	15.876	1,170,141
2023-12-12	17.070	17.150	16.910	17.020	16.065	1,335,800
2023-12-11	16.780	17.140	16.490	17.050	16.094	2,336,400
2023-12-08	17.000	17.120	16.790	16.790	15.848	2,096,697
2023-12-07	17.180	17.180	16.850	17.040	16.084	1,547,504
2023-12-06	16.780	17.220	16.610	17.100	16.141	3,448,988
2023-12-05	17.010	17.150	16.780	16.790	15.848	2,127,397
2023-12-04	17.240	17.310	16.990	17.030	16.075	2,442,507
2023-12-01	17.290	17.410	17.150	17.290	16.320	1,844,800
2023-11-30	17.320	17.510	17.270	17.350	16.377	1,684,500
2023-11-29	17.450	17.520	17.290	17.320	16.348	1,504,807
2023-11-28	17.300	17.620	17.100	17.550	16.566	1,870,890
2023-11-27	17.370	17.500	17.200	17.390	16.414	2,008,103
2023-11-24	17.580	17.580	17.330	17.350	16.377	2,049,954
2023-11-23	17.480	17.650	17.360	17.480	16.499	1,699,051
2023-11-22	17.300	17.680	17.260	17.560	16.575	2,877,987
2023-11-21	17.340	17.450	17.240	17.350	16.377	1,583,619
2023-11-20	17.280	17.420	17.100	17.370	16.396	1,704,005
2023-11-17	17.020	17.350	16.980	17.310	16.339	1,842,700
2023-11-16	17.180	17.300	17.000	17.000	16.046	1,322,309
2023-11-15	17.290	17.310	17.080	17.180	16.216	1,514,854
2023-11-14	17.240	17.320	17.100	17.150	16.188	1,458,259
2023-11-13	17.290	17.580	17.070	17.200	16.235	1,615,414
2023-11-10	17.300	17.460	17.110	17.350	16.377	1,491,192
2023-11-09	17.490	17.580	17.240	17.280	16.311	1,444,746
2023-11-08	17.550	17.750	17.360	17.490	16.509	2,432,896
2023-11-07	17.480	17.630	17.300	17.540	16.556	2,344,785
2023-11-06	17.160	17.410	16.960	17.400	16.424	3,224,309
2023-11-03	17.040	17.210	16.990	17.020	16.065	1,511,399
2023-11-02	17.200	17.300	17.000	17.010	16.056	1,688,610
2023-11-01	17.360	17.480	17.120	17.220	16.254	2,432,084
2023-10-31	17.390	17.480	17.150	17.410	16.433	2,865,152

← NewerPage 12 of 21 · 1,212 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.