Tianjin Ringpu Bio Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	20.200	20.350	19.950	20.240	18.779	2,794,200
2023-02-01	20.000	20.220	19.590	20.120	18.667	3,690,070
2023-01-31	19.880	20.190	19.880	20.010	18.565	1,632,221
2023-01-30	20.080	20.320	19.880	19.990	18.547	2,550,581
2023-01-20	20.020	20.440	19.700	20.050	18.602	3,343,932
2023-01-19	19.700	20.150	19.530	20.020	18.574	2,741,162
2023-01-18	19.600	19.830	19.500	19.680	18.259	1,655,100
2023-01-17	19.590	19.660	19.350	19.530	18.120	2,032,173
2023-01-16	19.110	19.610	19.030	19.420	18.018	2,636,302
2023-01-13	18.850	19.310	18.810	19.000	17.628	2,876,300
2023-01-12	18.970	19.180	18.840	18.850	17.489	1,494,163
2023-01-11	19.140	19.290	18.900	19.010	17.637	1,899,121
2023-01-10	19.100	19.260	18.930	19.150	17.767	1,906,506
2023-01-09	18.830	19.210	18.720	19.100	17.721	2,750,527
2023-01-06	18.990	19.160	18.690	18.790	17.433	2,323,421
2023-01-05	18.660	19.130	18.500	19.050	17.675	2,182,184
2023-01-04	18.830	18.950	18.460	18.680	17.331	2,894,500
2023-01-03	18.690	18.970	18.500	18.750	17.396	2,044,521
2022-12-30	18.500	18.630	18.330	18.610	17.266	2,070,700
2022-12-29	18.620	18.700	18.410	18.500	17.164	1,386,788
2022-12-28	18.770	18.970	18.550	18.590	17.248	1,272,087
2022-12-27	19.070	19.070	18.600	18.900	17.535	1,817,900
2022-12-26	18.770	19.150	18.640	18.990	17.619	1,252,395
2022-12-23	18.780	18.940	18.510	18.690	17.341	1,083,447
2022-12-22	18.900	19.340	18.650	18.690	17.341	2,040,470
2022-12-21	18.930	19.190	18.490	18.830	17.470	3,514,009
2022-12-20	19.510	19.610	18.930	18.960	17.591	3,037,011
2022-12-19	19.990	20.120	19.450	19.490	18.083	2,339,300
2022-12-16	19.850	20.120	19.770	19.980	18.537	1,546,088
2022-12-15	20.420	20.680	19.930	19.960	18.519	1,776,570
2022-12-14	20.370	20.600	20.240	20.420	18.946	1,928,976
2022-12-13	20.680	20.700	20.100	20.530	19.048	2,225,389
2022-12-12	20.660	20.660	20.100	20.410	18.936	2,360,650
2022-12-09	21.060	21.060	20.420	20.640	19.150	4,004,051
2022-12-08	21.180	21.450	20.830	20.950	19.437	2,352,230
2022-12-07	20.780	21.330	20.650	21.170	19.641	2,846,164
2022-12-06	21.000	21.320	20.750	20.950	19.437	3,043,739
2022-12-05	20.690	21.050	20.300	21.010	19.493	5,212,046
2022-12-02	19.700	20.760	19.600	20.690	19.196	5,167,250
2022-12-01	19.500	19.780	19.350	19.770	18.343	2,973,397
2022-11-30	19.410	19.760	19.110	19.360	17.962	3,451,299
2022-11-29	19.300	19.830	19.300	19.590	18.176	2,217,580
2022-11-28	19.370	19.480	18.770	19.360	17.962	4,667,450
2022-11-25	19.380	19.610	19.030	19.510	18.101	2,381,430
2022-11-24	19.310	19.650	19.020	19.480	18.073	2,751,588
2022-11-23	19.500	19.570	18.700	19.300	17.906	6,436,653
2022-11-22	21.010	21.070	19.460	19.580	18.166	6,951,906
2022-11-21	20.750	21.080	20.400	21.000	19.484	2,728,142
2022-11-18	21.300	21.480	20.600	20.750	19.252	4,686,002
2022-11-17	20.940	21.510	20.820	21.300	19.762	3,977,762
2022-11-16	21.000	21.100	20.610	21.000	19.484	2,511,900
2022-11-15	20.950	21.300	20.370	21.030	19.512	3,693,345
2022-11-14	20.390	20.930	20.140	20.600	19.113	3,430,201
2022-11-11	21.100	21.330	20.360	20.400	18.927	4,477,390
2022-11-10	20.840	21.390	20.600	20.730	19.233	3,333,075
2022-11-09	20.120	21.280	19.890	20.900	19.391	5,177,300
2022-11-08	20.280	20.470	19.670	19.960	18.519	2,185,701
2022-11-07	20.110	20.590	20.030	20.210	18.751	2,740,375
2022-11-04	20.280	20.280	19.800	20.190	18.732	3,420,892
2022-11-03	20.050	20.150	19.670	20.140	18.686	3,441,400

← NewerPage 16 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.