Tianjin Ringpu Bio Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	21.550	22.090	21.320	21.830	19.827	1,877,758
2022-01-28	20.850	21.700	20.840	21.380	19.419	1,710,130
2022-01-27	21.350	21.520	20.800	20.800	18.892	1,969,600
2022-01-26	21.650	21.840	21.130	21.450	19.482	1,963,137
2022-01-25	21.920	22.200	21.500	21.550	19.573	2,370,400
2022-01-24	21.800	22.090	21.620	22.060	20.036	1,644,876
2022-01-21	22.580	22.820	21.780	21.900	19.891	5,048,400
2022-01-20	22.960	23.410	22.750	22.810	20.717	3,549,586
2022-01-19	22.830	23.200	22.550	22.960	20.854	2,448,100
2022-01-18	24.100	24.150	22.780	22.910	20.808	8,260,498
2022-01-17	24.450	24.590	23.730	23.930	21.735	5,336,400
2022-01-14	23.980	25.060	23.880	24.450	22.207	5,156,141
2022-01-13	25.130	25.490	24.030	24.080	21.871	7,242,011
2022-01-12	24.990	25.460	24.700	25.170	22.861	4,775,493
2022-01-11	25.630	25.640	24.900	24.990	22.697	6,841,901
2022-01-10	23.840	25.820	23.800	25.670	23.315	12,939,150
2022-01-07	24.610	24.800	23.650	23.790	21.607	6,402,500
2022-01-06	24.490	24.870	24.280	24.550	22.298	3,484,237
2022-01-05	25.020	25.200	24.300	24.600	22.343	5,608,100
2022-01-04	24.210	25.060	24.210	24.980	22.688	7,237,953
2021-12-31	23.820	24.330	23.730	24.120	21.907	3,794,999
2021-12-30	23.980	24.200	23.610	23.820	21.635	3,502,567
2021-12-29	24.080	24.290	23.690	23.740	21.562	3,506,700
2021-12-28	24.250	24.980	23.940	24.080	21.871	5,492,988
2021-12-27	24.100	24.790	23.820	24.280	22.052	9,430,723
2021-12-24	22.790	24.300	22.630	23.820	21.635	11,424,103
2021-12-23	22.860	22.870	22.660	22.810	20.717	2,528,418
2021-12-22	22.680	23.480	22.520	23.150	21.026	4,551,069
2021-12-21	22.800	22.980	22.220	22.640	20.563	2,859,476
2021-12-20	22.710	22.940	22.640	22.860	20.763	1,884,600
2021-12-17	23.330	23.530	22.620	22.800	20.708	3,561,679
2021-12-16	23.720	23.790	23.210	23.330	21.190	3,072,794
2021-12-15	22.920	24.080	22.810	23.620	21.453	7,326,504
2021-12-14	22.590	23.000	22.590	22.920	20.817	1,728,185
2021-12-13	22.600	22.810	22.520	22.730	20.645	1,943,435
2021-12-10	22.920	23.140	22.560	22.690	20.608	2,798,767
2021-12-09	22.690	23.100	22.690	23.070	20.953	2,777,292
2021-12-08	22.690	22.860	22.450	22.820	20.726	2,332,900
2021-12-07	22.490	22.630	22.320	22.600	20.527	1,875,186
2021-12-06	23.000	23.000	22.160	22.470	20.409	3,234,400
2021-12-03	23.180	23.230	22.880	22.920	20.817	2,639,300
2021-12-02	22.910	23.380	22.790	23.230	21.099	3,756,374
2021-12-01	23.200	23.390	22.830	22.910	20.808	3,046,407
2021-11-30	22.300	23.450	22.290	23.320	21.181	6,305,293
2021-11-29	22.220	23.060	22.150	22.350	20.300	3,355,949
2021-11-26	22.690	22.900	22.410	22.500	20.436	2,726,600
2021-11-25	22.900	23.250	22.760	22.810	20.717	2,582,969
2021-11-24	22.750	23.150	22.750	22.900	20.799	2,486,413
2021-11-23	22.990	23.170	22.660	22.860	20.763	3,811,230
2021-11-22	23.230	23.390	22.910	23.000	20.890	4,713,700
2021-11-19	23.290	23.290	22.880	23.120	20.999	3,755,413
2021-11-18	23.800	24.080	23.280	23.500	21.344	3,299,708
2021-11-17	23.290	23.750	23.120	23.470	21.317	2,988,740
2021-11-16	23.400	23.660	22.950	23.200	21.072	3,909,701
2021-11-15	23.000	23.650	22.910	23.500	21.344	5,130,799
2021-11-12	22.100	23.180	21.990	22.790	20.699	6,005,471
2021-11-11	21.800	22.170	21.620	22.020	20.000	2,236,700
2021-11-10	21.500	21.970	21.420	21.800	19.800	2,469,977
2021-11-09	21.480	21.690	21.220	21.670	19.682	2,179,700
2021-11-08	21.770	21.970	21.100	21.280	19.328	2,983,541

← NewerPage 20 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.