Tianjin Ringpu Bio Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	19.950	20.600	19.850	20.150	18.695	3,130,879
2022-11-01	20.310	20.570	19.680	20.110	18.658	2,627,406
2022-10-31	19.510	20.210	19.510	20.040	18.593	2,953,400
2022-10-28	20.540	20.720	19.390	19.430	18.027	3,373,215
2022-10-27	20.950	21.100	20.260	20.440	18.964	3,818,077
2022-10-26	20.170	21.660	20.060	20.950	19.437	6,640,104
2022-10-25	21.380	21.380	19.810	19.890	18.454	5,481,555
2022-10-24	22.130	22.350	21.000	21.350	19.808	4,928,404
2022-10-21	21.080	22.400	20.920	22.120	20.523	5,840,729
2022-10-20	20.880	21.400	20.700	21.090	19.567	3,319,498
2022-10-19	22.290	22.290	20.810	20.900	19.391	6,990,265
2022-10-18	21.980	22.410	21.800	22.160	20.560	5,079,233
2022-10-17	21.190	22.500	21.000	22.030	20.439	6,609,031
2022-10-14	21.130	21.660	20.860	21.330	19.790	4,798,897
2022-10-13	19.970	21.400	19.700	21.130	19.604	5,733,883
2022-10-12	19.710	20.050	19.420	20.000	18.556	2,718,564
2022-10-11	19.500	20.140	19.500	19.820	18.389	2,845,318
2022-10-10	19.990	20.550	19.770	19.890	18.454	4,111,879
2022-09-30	19.870	19.990	19.210	19.530	18.120	2,625,483
2022-09-29	19.660	20.500	19.480	19.750	18.324	3,203,200
2022-09-28	20.080	20.440	19.490	19.520	18.111	2,589,178
2022-09-27	19.450	20.460	19.250	20.190	18.732	3,917,476
2022-09-26	19.770	19.930	19.190	19.300	17.906	2,542,300
2022-09-23	20.300	20.310	19.500	19.770	18.343	2,739,394
2022-09-22	20.260	20.490	19.950	20.250	18.788	2,175,086
2022-09-21	20.540	20.550	19.850	20.250	18.788	2,792,054
2022-09-20	21.050	21.200	20.300	20.540	19.057	3,461,476
2022-09-19	21.250	21.480	20.850	20.900	19.391	2,614,769
2022-09-16	21.540	21.930	21.080	21.180	19.651	4,500,166
2022-09-15	22.190	22.280	21.360	21.420	19.873	4,625,779
2022-09-14	21.480	22.430	21.250	22.160	20.560	6,483,089
2022-09-13	21.230	22.150	20.900	21.830	20.254	5,829,823
2022-09-09	21.620	21.650	21.020	21.090	19.567	3,342,887
2022-09-08	21.980	22.180	21.200	21.400	19.855	4,997,944
2022-09-07	21.620	22.000	21.180	21.840	20.263	6,198,102
2022-09-06	21.750	22.100	21.410	21.630	20.068	5,501,892
2022-09-05	21.690	22.000	21.290	21.830	20.254	7,418,670
2022-09-02	21.200	22.080	21.100	21.760	20.189	8,828,447
2022-09-01	20.610	21.800	20.410	21.260	19.725	10,196,134
2022-08-31	20.410	21.730	20.240	20.770	19.270	12,812,172
2022-08-30	19.490	20.880	19.130	20.800	19.298	12,277,213
2022-08-29	19.750	20.000	19.120	19.240	17.851	7,468,932
2022-08-26	18.180	19.970	18.180	19.610	18.194	12,445,793
2022-08-25	17.750	18.570	17.730	18.420	17.090	4,477,417
2022-08-24	18.110	18.220	17.720	17.720	16.441	2,153,301
2022-08-23	17.980	18.240	17.960	18.120	16.812	1,632,466
2022-08-22	17.720	18.250	17.550	18.120	16.812	2,599,517
2022-08-19	17.880	17.970	17.700	17.710	16.431	1,682,453
2022-08-18	17.970	18.000	17.750	17.910	16.617	1,476,383
2022-08-17	17.980	18.250	17.770	18.150	16.840	2,320,132
2022-08-16	17.650	17.970	17.570	17.920	16.626	2,182,453
2022-08-15	17.800	17.870	17.500	17.580	16.311	2,044,828
2022-08-12	17.800	17.990	17.660	17.820	16.533	1,695,200
2022-08-11	17.630	17.770	17.510	17.770	16.487	2,017,738
2022-08-10	17.620	17.620	17.430	17.470	16.209	1,689,000
2022-08-09	17.650	17.740	17.330	17.660	16.385	1,876,300
2022-08-08	17.680	17.800	17.510	17.660	16.385	2,593,676
2022-08-05	18.370	18.390	17.430	17.660	16.385	7,336,530
2022-08-04	16.660	18.550	16.660	18.190	16.877	9,278,201
2022-08-03	16.370	16.870	16.370	16.480	15.290	2,035,672

← NewerPage 17 of 21 · 1,217 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.