Tianjin Ringpu Bio Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	18.700	18.950	18.520	18.900	17.840	1,455,378
2023-07-27	18.850	18.910	18.640	18.700	17.651	1,685,400
2023-07-26	18.600	18.870	18.480	18.860	17.802	1,854,300
2023-07-25	18.680	18.740	18.440	18.600	17.557	2,212,755
2023-07-24	18.530	18.780	18.500	18.540	17.500	1,686,605
2023-07-21	18.410	18.750	18.350	18.580	17.538	2,042,300
2023-07-20	18.440	18.670	18.400	18.410	17.377	2,016,244
2023-07-19	18.360	18.530	18.330	18.470	17.434	1,371,356
2023-07-18	18.410	18.550	18.310	18.420	17.387	1,603,799
2023-07-17	18.510	18.790	18.220	18.400	17.368	1,721,900
2023-07-14	18.400	18.570	18.210	18.480	17.443	1,810,837
2023-07-13	18.240	18.420	18.120	18.320	17.292	1,676,306
2023-07-12	18.300	18.380	18.160	18.240	17.217	2,065,997
2023-07-11	18.140	18.350	17.960	18.300	17.273	2,749,300
2023-07-10	17.680	18.120	17.650	18.040	17.028	2,878,260
2023-07-07	17.390	17.770	17.380	17.720	16.726	2,955,600
2023-07-06	17.470	17.630	17.350	17.380	16.405	1,719,200
2023-07-05	17.550	17.730	17.490	17.540	16.556	1,539,841
2023-07-04	17.780	17.800	17.590	17.620	16.632	1,666,390
2023-07-03	17.800	17.890	17.460	17.800	16.801	3,292,040
2023-06-30	17.560	17.840	17.500	17.800	16.801	2,519,200
2023-06-29	17.750	17.790	17.520	17.550	16.566	2,905,165
2023-06-28	17.780	18.180	17.630	17.750	16.754	3,373,176
2023-06-27	17.680	18.030	17.680	17.760	16.764	2,007,265
2023-06-26	17.680	17.980	17.480	17.710	16.717	2,502,800
2023-06-21	17.930	18.180	17.730	17.760	16.764	2,755,700
2023-06-20	17.490	18.030	17.410	17.890	16.886	4,027,617
2023-06-19	17.500	17.640	17.360	17.370	16.396	2,131,400
2023-06-16	17.280	17.590	17.130	17.440	16.462	2,751,500
2023-06-15	17.120	17.220	16.980	17.180	16.216	1,610,597
2023-06-14	17.230	17.250	17.020	17.090	16.131	1,423,300
2023-06-13	17.430	17.490	17.220	17.220	16.254	1,916,959
2023-06-12	17.540	17.540	16.980	17.420	16.443	3,922,200
2023-06-09	17.320	17.690	17.060	17.300	16.330	3,925,477
2023-06-08	17.500	17.540	17.170	17.220	16.254	2,848,656
2023-06-07	17.920	17.940	17.450	17.580	16.311	4,136,500
2023-06-06	18.250	18.360	17.910	17.930	16.635	2,616,842
2023-06-05	18.990	19.050	18.000	18.290	16.969	6,560,196
2023-06-02	18.920	19.140	18.770	18.950	17.582	1,927,733
2023-06-01	18.950	19.170	18.610	18.920	17.554	3,044,826
2023-05-31	19.200	19.220	18.880	18.920	17.554	2,069,461
2023-05-30	19.500	19.570	19.060	19.220	17.832	2,622,721
2023-05-29	19.440	19.750	19.430	19.530	18.120	1,384,787
2023-05-26	19.470	19.530	19.220	19.440	18.036	1,060,000
2023-05-25	19.550	19.600	19.200	19.400	17.999	1,885,064
2023-05-24	19.790	19.790	19.370	19.440	18.036	1,273,101
2023-05-23	19.580	20.080	19.580	19.690	18.268	1,883,514
2023-05-22	19.670	19.750	19.410	19.620	18.203	1,598,200
2023-05-19	19.200	19.800	19.170	19.720	18.296	2,365,900
2023-05-18	19.470	19.590	19.050	19.200	17.814	3,319,800
2023-05-17	19.600	19.750	19.200	19.500	18.092	2,396,700
2023-05-16	19.510	19.710	19.260	19.540	18.129	3,449,361
2023-05-15	19.650	19.840	19.310	19.510	18.101	2,784,098
2023-05-12	19.840	20.470	19.610	19.650	18.231	3,794,679
2023-05-11	20.050	20.280	19.820	19.850	18.417	2,423,304
2023-05-10	21.200	21.200	19.970	20.050	18.602	5,265,245
2023-05-09	21.170	21.400	20.870	21.030	19.512	2,171,074
2023-05-08	21.310	21.500	21.070	21.280	19.743	2,443,500
2023-05-05	22.000	22.000	21.080	21.300	19.762	4,150,800
2023-05-04	21.690	22.230	21.410	21.870	20.291	3,385,962

← NewerPage 14 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.