Tianjin Ringpu Bio Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	15.560	16.080	15.400	16.080	14.605	2,128,100
2022-05-06	15.430	15.800	15.330	15.550	14.123	1,645,627
2022-05-05	15.180	15.930	15.010	15.790	14.341	2,189,718
2022-04-29	14.750	15.320	14.530	15.260	13.860	2,957,400
2022-04-28	15.340	15.340	14.540	14.650	13.306	2,621,118
2022-04-27	15.160	15.460	14.620	15.420	14.005	2,364,207
2022-04-26	15.980	15.980	15.090	15.160	13.769	1,948,100
2022-04-25	16.590	16.620	15.880	15.880	14.423	3,353,149
2022-04-22	17.600	17.700	17.000	17.010	15.449	2,377,849
2022-04-21	18.500	18.950	17.620	17.750	16.122	2,064,300
2022-04-20	18.800	19.100	18.600	18.630	16.921	2,583,800
2022-04-19	18.370	19.360	18.370	18.900	17.166	3,906,596
2022-04-18	17.650	18.650	17.030	18.340	16.657	2,309,996
2022-04-15	17.810	17.950	17.530	17.660	16.040	1,040,500
2022-04-14	17.830	18.030	17.630	17.810	16.176	1,295,200
2022-04-13	18.060	18.170	17.710	17.780	16.149	1,229,900
2022-04-12	17.930	18.430	17.910	18.190	16.521	1,432,930
2022-04-11	18.300	18.530	17.780	17.900	16.258	1,798,491
2022-04-08	18.810	18.920	18.100	18.390	16.703	2,652,207
2022-04-07	19.480	19.740	18.840	18.930	17.193	3,125,953
2022-04-06	18.760	20.180	18.630	19.660	17.856	5,067,096
2022-04-01	18.900	19.150	18.710	18.760	17.039	1,826,351
2022-03-31	18.900	19.340	18.860	19.010	17.266	1,924,951
2022-03-30	19.010	19.300	18.660	19.200	17.439	2,479,960
2022-03-29	18.990	19.230	18.670	18.970	17.230	1,766,205
2022-03-28	19.330	19.330	18.720	18.870	17.139	2,171,962
2022-03-25	19.250	19.680	19.170	19.360	17.584	2,264,421
2022-03-24	18.920	19.320	18.680	19.250	17.484	2,235,979
2022-03-23	18.950	19.230	18.820	18.940	17.202	1,420,700
2022-03-22	19.030	19.170	18.750	18.900	17.166	1,414,871
2022-03-21	18.960	19.180	18.720	19.040	17.293	1,397,151
2022-03-18	19.240	19.240	18.670	18.980	17.239	1,753,800
2022-03-17	18.700	19.400	18.500	19.020	17.275	2,494,247
2022-03-16	18.450	18.900	17.600	18.460	16.766	2,001,600
2022-03-15	19.100	19.330	18.120	18.160	16.494	2,232,047
2022-03-14	19.550	19.700	19.210	19.220	17.457	1,759,800
2022-03-11	19.010	20.030	18.720	19.750	17.938	2,585,311
2022-03-10	19.390	19.530	19.200	19.220	17.457	1,408,312
2022-03-09	19.830	19.970	18.560	19.080	17.330	2,521,499
2022-03-08	20.650	20.650	19.650	19.770	17.956	2,852,199
2022-03-07	21.090	21.240	20.520	20.670	18.774	2,612,950
2022-03-04	21.170	21.580	21.000	21.120	19.182	2,430,227
2022-03-03	21.690	21.690	21.230	21.260	19.310	1,359,200
2022-03-02	21.450	21.750	21.060	21.600	19.618	1,530,956
2022-03-01	21.320	21.490	21.220	21.400	19.437	1,549,337
2022-02-28	21.300	21.450	20.910	21.320	19.364	1,308,009
2022-02-25	21.290	21.500	21.180	21.200	19.255	1,488,279
2022-02-24	21.700	21.790	21.050	21.160	19.219	3,156,839
2022-02-23	21.510	22.200	21.490	21.830	19.827	1,989,959
2022-02-22	21.790	21.790	21.300	21.470	19.500	1,955,547
2022-02-21	21.640	21.900	21.600	21.890	19.882	1,561,595
2022-02-18	21.600	21.840	21.560	21.740	19.746	897,000
2022-02-17	22.050	22.190	21.680	21.720	19.727	1,467,814
2022-02-16	21.780	22.080	21.710	22.050	20.027	1,154,479
2022-02-15	21.560	21.790	21.310	21.780	19.782	1,062,085
2022-02-14	21.860	21.970	21.400	21.560	19.582	1,911,444
2022-02-11	22.000	22.080	21.710	21.850	19.845	1,573,099
2022-02-10	22.130	22.260	21.930	22.070	20.045	1,381,998
2022-02-09	21.860	22.220	21.730	22.150	20.118	1,882,391
2022-02-08	21.710	21.920	21.250	21.860	19.855	2,799,039

← NewerPage 19 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.