Tianjin Ringpu Bio Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	16.360	16.500	15.860	15.870	15.870	4,599,700
2026-07-16	16.300	16.500	16.000	16.440	16.440	4,628,300
2026-07-15	16.000	16.450	15.900	16.290	16.290	4,549,179
2026-07-14	15.760	16.180	15.600	16.030	16.030	4,804,000
2026-07-13	15.570	16.040	15.520	15.790	15.790	5,559,200
2026-07-10	15.340	15.740	15.210	15.570	15.570	3,680,700
2026-07-09	15.670	15.810	15.300	15.330	15.330	4,278,400
2026-07-08	15.730	16.190	15.500	15.800	15.800	4,444,805
2026-07-07	15.940	15.960	15.610	15.730	15.730	3,576,300
2026-07-06	15.670	16.080	15.520	15.990	15.990	4,769,606
2026-07-03	15.300	15.820	15.280	15.730	15.730	4,236,000
2026-07-02	15.000	15.620	14.950	15.310	15.310	4,882,600
2026-07-01	14.420	15.180	14.310	15.040	15.040	4,528,500
2026-06-30	14.800	14.860	14.310	14.430	14.430	3,193,700
2026-06-29	14.380	15.200	13.910	14.860	14.860	5,168,704
2026-06-26	14.860	14.880	14.300	14.380	14.380	3,729,289
2026-06-25	15.040	15.110	14.540	14.820	14.820	2,984,389
2026-06-24	15.600	15.640	15.090	15.100	15.100	2,925,000
2026-06-23	15.190	15.750	15.130	15.470	15.470	3,793,761
2026-06-22	15.120	15.280	14.550	15.190	15.190	3,753,758
2026-06-18	15.300	15.430	15.070	15.200	15.200	1,867,709
2026-06-17	15.640	15.650	15.230	15.300	15.300	2,153,200
2026-06-16	15.810	15.840	15.560	15.660	15.660	2,183,797
2026-06-15	15.770	16.030	15.740	15.880	15.880	2,830,100
2026-06-12	15.190	16.100	15.030	15.810	15.810	4,289,500
2026-06-11	15.480	15.490	14.920	15.080	15.080	2,641,600
2026-06-10	15.300	15.460	15.160	15.450	15.450	2,651,001
2026-06-09	15.560	15.650	15.240	15.350	15.350	2,824,289
2026-06-08	15.860	15.970	15.420	15.540	15.540	3,050,902
2026-06-05	15.900	16.020	15.710	15.810	15.810	2,258,712
2026-06-04	16.000	16.200	15.660	15.820	15.820	2,225,992
2026-06-03	16.270	16.370	15.950	16.000	16.000	2,287,900
2026-06-02	16.460	16.590	16.220	16.280	16.280	2,267,200
2026-06-01	16.140	16.540	16.040	16.490	16.490	2,961,100
2026-05-29	15.800	16.160	15.680	16.140	16.140	3,195,012
2026-05-28	15.990	16.100	15.630	15.810	15.810	2,011,385
2026-05-27	16.090	16.140	15.680	15.840	15.840	3,251,200
2026-05-26	16.270	16.270	15.970	16.100	16.100	2,531,390
2026-05-25	16.460	16.470	16.080	16.270	16.270	3,754,290
2026-05-22	16.740	16.800	16.430	16.490	16.490	3,599,216
2026-05-21	16.990	17.090	16.710	16.780	16.780	2,916,486
2026-05-20	17.200	17.250	16.810	16.990	16.990	2,575,900
2026-05-19	17.240	17.370	17.090	17.170	17.170	1,901,100
2026-05-18	17.050	17.260	16.850	17.250	17.250	3,133,500
2026-05-15	17.480	17.540	17.050	17.170	17.170	4,485,800
2026-05-14	17.900	17.910	17.520	17.520	17.520	3,703,112
2026-05-13	17.400	18.310	17.400	17.910	17.910	7,747,700
2026-05-12	18.010	18.030	17.700	17.750	17.350	4,344,500
2026-05-11	17.900	18.240	17.750	18.100	17.692	5,271,950
2026-05-08	17.880	17.980	17.800	17.930	17.526	3,094,011
2026-05-07	18.000	18.050	17.710	17.880	17.477	3,429,120
2026-05-06	18.050	18.140	17.800	17.870	17.467	5,332,200
2026-04-30	18.210	18.210	17.950	18.000	17.594	2,865,300
2026-04-29	18.000	18.280	17.940	18.140	17.731	3,216,100
2026-04-28	18.230	18.790	17.910	18.040	17.634	5,243,200
2026-04-27	17.930	18.020	17.720	17.810	17.409	2,814,500
2026-04-24	18.150	18.210	17.900	17.950	17.546	3,631,320
2026-04-23	18.310	18.390	18.040	18.130	17.721	3,527,784
2026-04-22	18.450	18.680	18.280	18.400	17.985	3,551,700
2026-04-21	18.470	18.720	18.320	18.570	18.152	3,179,919

← NewerPage 2 of 5 · 242 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.