Tianjin Ringpu Bio Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	16.720	17.570	16.720	17.450	16.471	6,192,174
2023-10-27	16.100	17.000	15.810	16.810	15.867	4,517,333
2023-10-26	16.300	16.360	15.910	16.090	15.187	4,080,297
2023-10-25	16.500	16.740	16.380	16.380	15.461	2,342,477
2023-10-24	15.980	16.460	15.630	16.400	15.480	3,253,306
2023-10-23	16.290	16.440	15.780	15.880	14.989	2,714,210
2023-10-20	16.560	16.600	16.210	16.290	15.376	2,605,068
2023-10-19	16.710	16.800	16.500	16.530	15.603	1,739,600
2023-10-18	17.100	17.130	16.780	16.800	15.858	2,323,600
2023-10-17	17.550	17.670	16.980	17.110	16.150	2,548,900
2023-10-16	17.580	17.860	17.510	17.650	16.660	2,589,200
2023-10-13	17.730	17.780	17.540	17.580	16.594	1,659,245
2023-10-12	17.830	17.940	17.550	17.670	16.679	1,630,947
2023-10-11	17.780	18.040	17.650	17.690	16.698	2,236,707
2023-10-10	18.090	18.180	17.650	17.730	16.735	1,930,851
2023-10-09	18.280	18.360	17.820	18.100	17.085	2,717,090
2023-09-28	18.520	18.550	18.250	18.280	17.255	2,342,623
2023-09-27	18.280	18.650	18.260	18.560	17.519	1,846,843
2023-09-26	18.480	18.520	18.260	18.300	17.273	995,492
2023-09-25	18.350	18.500	18.220	18.390	17.358	1,520,349
2023-09-22	18.390	18.400	18.020	18.360	17.330	1,573,300
2023-09-21	18.400	18.700	18.180	18.250	17.226	1,733,900
2023-09-20	18.750	18.800	18.430	18.460	17.424	1,382,900
2023-09-19	18.670	18.790	18.550	18.650	17.604	2,113,344
2023-09-18	18.450	18.690	18.250	18.670	17.623	2,033,200
2023-09-15	18.180	18.610	18.060	18.440	17.406	2,312,600
2023-09-14	18.310	18.330	17.950	18.060	17.047	2,203,100
2023-09-13	18.580	18.580	18.220	18.330	17.302	1,590,440
2023-09-12	18.400	18.560	18.320	18.500	17.462	1,663,730
2023-09-11	18.040	18.530	17.910	18.400	17.368	2,326,349
2023-09-08	18.050	18.180	17.860	18.040	17.028	1,867,964
2023-09-07	18.360	18.490	18.060	18.080	17.066	1,923,190
2023-09-06	18.550	18.610	18.380	18.430	17.396	1,949,222
2023-09-05	18.680	18.740	18.420	18.550	17.509	2,349,841
2023-09-04	19.190	19.190	18.550	18.670	17.623	3,875,494
2023-09-01	18.990	19.110	18.850	19.020	17.953	3,088,445
2023-08-31	18.800	18.960	18.660	18.920	17.859	1,897,594
2023-08-30	18.940	19.030	18.700	18.860	17.802	3,103,517
2023-08-29	18.410	18.940	18.240	18.880	17.821	5,425,167
2023-08-28	18.520	18.910	17.930	18.400	17.368	7,333,362
2023-08-25	17.360	17.910	17.360	17.420	16.443	3,114,399
2023-08-24	17.890	18.520	17.180	17.470	16.490	5,299,906
2023-08-23	17.420	17.480	17.250	17.250	16.282	1,184,880
2023-08-22	17.580	17.750	17.200	17.360	16.386	1,848,744
2023-08-21	17.610	17.830	17.500	17.500	16.518	1,225,123
2023-08-18	18.190	18.190	17.650	17.670	16.679	1,879,550
2023-08-17	18.100	18.220	17.870	18.060	17.047	1,439,842
2023-08-16	18.100	18.490	17.840	18.130	17.113	1,609,481
2023-08-15	18.020	18.140	17.760	18.100	17.085	1,361,900
2023-08-14	17.980	18.020	17.710	17.960	16.953	1,633,685
2023-08-11	18.440	18.440	18.080	18.110	17.094	1,260,700
2023-08-10	18.240	18.440	18.090	18.440	17.406	1,337,700
2023-08-09	18.350	18.400	18.080	18.220	17.198	1,420,090
2023-08-08	18.310	18.410	17.860	18.230	17.207	2,184,260
2023-08-07	18.710	18.710	18.200	18.300	17.273	2,199,972
2023-08-04	18.910	18.920	18.630	18.650	17.604	1,485,029
2023-08-03	18.650	18.920	18.630	18.800	17.745	1,182,292
2023-08-02	18.750	18.800	18.510	18.700	17.651	1,570,058
2023-08-01	18.710	18.970	18.710	18.770	17.717	1,643,566
2023-07-31	18.900	19.050	18.700	18.720	17.670	2,127,540

← NewerPage 13 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.