Tianjin Ringpu Bio Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	21.810	22.050	21.130	21.500	19.948	5,756,017
2023-04-27	21.970	22.150	20.610	21.920	20.337	10,946,177
2023-04-26	22.060	22.880	21.870	22.640	21.005	8,156,430
2023-04-25	21.850	22.230	21.720	22.180	20.579	6,264,722
2023-04-24	22.260	22.420	21.850	21.960	20.374	5,625,278
2023-04-21	21.910	22.950	21.830	22.280	20.671	7,728,145
2023-04-20	21.710	22.260	21.640	21.990	20.402	9,600,411
2023-04-19	21.120	22.070	21.110	21.790	20.217	5,371,385
2023-04-18	20.980	21.250	20.720	21.170	19.641	2,722,900
2023-04-17	21.060	21.070	20.690	20.820	19.317	3,170,054
2023-04-14	20.960	21.230	20.800	21.120	19.595	3,087,719
2023-04-13	21.150	21.290	20.500	21.000	19.484	3,107,775
2023-04-12	21.550	21.550	21.000	21.140	19.614	2,704,600
2023-04-11	21.780	21.790	21.310	21.450	19.901	2,830,385
2023-04-10	21.910	22.030	21.500	21.650	20.087	2,913,101
2023-04-07	21.860	22.050	21.610	21.850	20.272	2,972,700
2023-04-06	21.760	22.000	21.580	21.810	20.235	4,984,279
2023-04-04	21.590	21.940	21.420	21.760	20.189	3,614,758
2023-04-03	21.530	22.370	21.530	21.590	20.031	4,938,604
2023-03-31	21.700	21.930	21.370	21.640	20.078	3,830,491
2023-03-30	20.870	21.730	20.830	21.660	20.096	4,838,400
2023-03-29	20.800	21.310	20.700	20.820	19.317	2,341,104
2023-03-28	20.590	20.980	20.420	20.730	19.233	2,465,540
2023-03-27	21.030	21.030	20.340	20.470	18.992	2,753,823
2023-03-24	20.400	21.230	20.300	21.030	19.512	4,677,910
2023-03-23	20.480	20.570	20.260	20.400	18.927	1,817,410
2023-03-22	20.670	21.200	20.420	20.430	18.955	2,195,000
2023-03-21	20.490	20.630	20.310	20.450	18.973	1,771,700
2023-03-20	20.980	21.000	20.030	20.390	18.918	6,144,655
2023-03-17	21.170	21.500	20.880	20.980	19.465	3,751,392
2023-03-16	21.400	21.590	20.900	21.000	19.484	3,058,312
2023-03-15	21.650	21.980	21.300	21.400	19.855	1,966,097
2023-03-14	21.920	22.250	21.530	21.650	20.087	3,379,500
2023-03-13	21.530	22.100	21.450	21.950	20.365	3,112,000
2023-03-10	21.790	22.080	21.490	21.730	20.161	3,956,483
2023-03-09	21.390	22.390	21.310	21.800	20.226	6,324,910
2023-03-08	21.100	21.600	21.050	21.400	19.855	3,056,500
2023-03-07	21.820	22.220	21.170	21.270	19.734	4,143,268
2023-03-06	21.300	21.890	21.170	21.730	20.161	4,903,710
2023-03-03	21.890	22.180	21.120	21.270	19.734	5,700,750
2023-03-02	22.440	22.540	21.640	21.730	20.161	5,342,499
2023-03-01	22.550	22.830	22.180	22.420	20.801	9,873,473
2023-02-28	21.090	22.850	20.980	22.380	20.764	16,845,287
2023-02-27	20.460	21.160	20.370	21.080	19.558	6,329,944
2023-02-24	20.080	20.780	20.000	20.360	18.890	2,958,477
2023-02-23	20.100	20.190	19.870	20.050	18.602	1,166,277
2023-02-22	19.980	20.150	19.870	20.060	18.612	1,120,015
2023-02-21	20.150	20.480	19.830	19.980	18.537	1,768,475
2023-02-20	20.070	20.160	19.800	20.140	18.686	1,573,973
2023-02-17	20.100	20.370	20.000	20.070	18.621	1,464,888
2023-02-16	20.490	20.570	19.960	20.050	18.602	2,745,498
2023-02-15	20.620	20.650	20.190	20.430	18.955	2,750,717
2023-02-14	20.440	20.740	20.380	20.520	19.038	2,806,519
2023-02-13	20.330	20.500	20.120	20.410	18.936	2,391,547
2023-02-10	20.230	20.500	20.050	20.270	18.806	1,597,274
2023-02-09	19.820	20.250	19.760	20.240	18.779	1,770,760
2023-02-08	19.930	20.260	19.750	19.930	18.491	2,593,041
2023-02-07	20.170	20.330	19.790	19.890	18.454	3,238,400
2023-02-06	20.200	20.490	20.110	20.160	18.704	2,262,660
2023-02-03	20.150	20.850	20.100	20.450	18.973	3,058,700

← NewerPage 15 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.