Tianjin Ringpu Bio Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	16.370	16.870	16.370	16.480	15.290	2,035,672
2022-08-02	16.950	17.000	16.180	16.490	15.299	2,585,172
2022-08-01	16.980	17.080	16.800	17.040	15.810	991,782
2022-07-29	17.180	17.280	16.880	16.970	15.745	1,862,117
2022-07-28	17.200	17.310	17.070	17.130	15.893	1,576,848
2022-07-27	16.900	17.190	16.760	17.160	15.921	1,225,264
2022-07-26	16.900	17.090	16.550	16.910	15.689	1,849,773
2022-07-25	17.180	17.330	16.910	16.980	15.754	1,188,900
2022-07-22	17.390	17.800	17.080	17.170	15.930	1,686,400
2022-07-21	17.370	17.560	17.270	17.370	16.116	1,082,800
2022-07-20	17.390	17.500	17.270	17.460	16.199	1,269,270
2022-07-19	17.370	17.430	17.150	17.370	16.116	1,209,831
2022-07-18	17.190	17.400	17.150	17.320	16.069	1,198,800
2022-07-15	17.440	17.520	17.100	17.190	15.949	1,516,306
2022-07-14	17.320	17.600	17.300	17.520	16.255	1,639,895
2022-07-13	17.310	17.760	17.200	17.300	16.051	1,563,706
2022-07-12	17.900	18.080	17.350	17.350	16.097	2,772,764
2022-07-11	17.810	18.690	17.760	17.980	16.682	3,544,251
2022-07-08	17.770	17.970	17.610	17.740	16.459	1,450,900
2022-07-07	18.080	18.090	17.610	17.780	16.496	2,312,933
2022-07-06	17.890	18.240	17.760	18.000	16.700	2,299,400
2022-07-05	18.470	18.580	17.800	17.970	16.672	3,517,479
2022-07-04	17.860	18.580	17.740	18.530	17.192	3,959,748
2022-07-01	17.490	17.850	17.490	17.800	16.515	1,947,479
2022-06-30	17.270	17.580	17.220	17.490	16.227	1,858,714
2022-06-29	17.720	17.720	17.190	17.190	15.949	3,234,508
2022-06-28	17.870	17.870	17.540	17.730	16.450	2,048,439
2022-06-27	17.660	17.790	17.500	17.690	16.413	2,332,443
2022-06-24	17.400	17.720	17.390	17.520	16.255	2,072,441
2022-06-23	17.300	17.480	17.210	17.450	16.190	2,098,200
2022-06-22	17.500	17.800	17.320	17.400	16.144	2,810,650
2022-06-21	17.690	17.730	17.220	17.400	16.144	2,828,700
2022-06-20	17.100	17.860	17.060	17.680	16.403	4,252,514
2022-06-17	16.830	17.100	16.630	17.100	15.865	2,595,638
2022-06-16	16.730	17.180	16.690	16.980	15.754	3,480,593
2022-06-15	16.590	16.850	16.520	16.730	15.522	3,068,591
2022-06-14	16.390	16.790	16.110	16.490	15.299	2,423,411
2022-06-13	16.320	16.650	16.230	16.490	15.299	1,769,193
2022-06-10	16.370	16.660	16.250	16.620	15.095	1,799,680
2022-06-09	16.740	16.740	16.280	16.380	14.877	1,552,741
2022-06-08	16.580	16.830	16.450	16.730	15.195	1,982,068
2022-06-07	16.850	17.000	16.530	16.610	15.086	2,853,202
2022-06-06	16.460	16.790	16.410	16.750	15.213	2,300,340
2022-06-02	16.460	16.650	16.250	16.500	14.986	1,764,822
2022-06-01	16.620	16.800	16.360	16.570	15.050	2,588,139
2022-05-31	16.150	16.960	16.150	16.880	15.331	3,071,174
2022-05-30	16.180	16.400	16.070	16.310	14.814	1,202,234
2022-05-27	16.370	16.460	15.900	16.130	14.650	2,416,036
2022-05-26	16.420	16.500	16.170	16.270	14.777	2,212,255
2022-05-25	16.170	16.580	15.860	16.460	14.950	2,876,940
2022-05-24	16.820	16.820	16.120	16.130	14.650	3,792,938
2022-05-23	16.580	16.910	16.490	16.840	15.295	3,692,898
2022-05-20	16.650	16.730	16.400	16.550	15.032	5,012,627
2022-05-19	17.260	17.260	16.390	16.800	15.259	9,137,540
2022-05-18	16.920	17.740	16.660	17.620	16.004	5,731,694
2022-05-17	16.370	18.700	16.000	17.270	15.686	6,176,753
2022-05-16	16.290	16.480	16.240	16.390	14.886	1,567,238
2022-05-13	16.500	16.500	15.880	16.270	14.777	1,656,500
2022-05-12	16.020	16.270	15.750	16.120	14.641	1,563,979
2022-05-11	16.160	16.470	16.010	16.050	14.578	2,141,700

← NewerPage 18 of 21 · 1,218 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.