Tianjin Ringpu Bio Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	18.470	18.720	18.320	18.570	18.152	3,179,919
2026-04-20	18.690	18.690	18.300	18.470	18.054	3,753,200
2026-04-17	18.900	18.980	18.690	18.690	18.269	4,278,904
2026-04-16	18.950	19.020	18.690	18.940	18.513	5,026,038
2026-04-15	18.380	19.130	18.230	19.030	18.601	10,218,511
2026-04-14	18.090	18.370	17.910	18.330	17.917	4,655,707
2026-04-13	18.260	18.260	17.960	18.000	17.594	4,623,077
2026-04-10	18.300	18.590	18.230	18.360	17.946	4,759,700
2026-04-09	18.460	18.780	18.160	18.270	17.858	6,652,880
2026-04-08	18.880	18.990	18.430	18.640	18.220	11,774,279
2026-04-07	17.600	19.850	17.370	18.880	18.455	13,792,229
2026-04-03	18.050	18.190	17.490	17.530	17.135	4,042,200
2026-04-02	17.840	18.430	17.820	18.120	17.712	5,848,600
2026-04-01	17.660	17.980	17.510	17.900	17.497	5,355,500
2026-03-31	17.730	17.980	17.370	17.430	17.037	7,612,571
2026-03-30	18.490	18.640	18.070	18.270	17.858	4,406,100
2026-03-27	17.730	18.730	17.730	18.660	18.240	5,393,024
2026-03-26	17.810	18.360	17.770	18.000	17.594	4,957,400
2026-03-25	17.710	17.910	17.630	17.790	17.389	3,598,400
2026-03-24	17.400	17.660	17.130	17.630	17.233	4,396,973
2026-03-23	18.210	18.230	17.020	17.110	16.724	9,666,100
2026-03-20	19.000	19.080	18.430	18.450	18.034	4,500,058
2026-03-19	19.400	19.500	18.850	18.920	18.494	4,876,324
2026-03-18	19.520	19.650	19.360	19.570	19.129	4,590,766
2026-03-17	19.850	19.980	19.500	19.560	19.119	5,378,408
2026-03-16	19.660	19.990	19.580	19.850	19.403	5,744,613
2026-03-13	19.840	19.990	19.650	19.680	19.237	6,041,877
2026-03-12	19.320	19.770	19.160	19.690	19.246	7,982,400
2026-03-11	19.300	19.520	19.170	19.300	18.865	3,353,200
2026-03-10	19.170	19.430	19.110	19.380	18.943	4,006,056
2026-03-09	19.130	19.450	19.100	19.170	18.738	6,074,400
2026-03-06	18.170	19.480	18.130	19.260	18.826	9,097,651
2026-03-05	18.700	18.710	18.140	18.220	17.809	3,894,280
2026-03-04	18.640	18.800	18.300	18.350	17.937	5,169,192
2026-03-03	19.170	19.290	18.670	18.710	18.288	6,133,100
2026-03-02	19.460	19.490	19.050	19.130	18.699	6,006,600
2026-02-27	19.500	19.700	19.450	19.690	19.246	3,599,421
2026-02-26	19.570	19.620	19.390	19.500	19.061	3,693,325
2026-02-25	19.290	19.690	19.210	19.540	19.100	4,820,434
2026-02-24	19.100	19.480	18.960	19.280	18.846	4,965,609
2026-02-13	19.180	19.300	18.910	18.940	18.513	3,962,600
2026-02-12	19.300	19.300	19.100	19.110	18.679	3,597,469
2026-02-11	19.290	19.400	19.220	19.310	18.875	3,216,200
2026-02-10	19.200	19.350	19.060	19.220	18.787	3,187,786
2026-02-09	19.280	19.350	19.120	19.200	18.767	3,940,924
2026-02-06	19.150	19.400	19.030	19.180	18.748	3,843,200
2026-02-05	19.080	19.460	19.060	19.200	18.767	4,500,327
2026-02-04	19.210	19.250	19.010	19.200	18.767	3,590,500
2026-02-03	19.160	19.250	18.600	19.160	18.728	6,039,810
2026-02-02	19.700	19.830	19.020	19.040	18.611	10,148,677
2026-01-30	19.970	20.240	19.720	19.920	19.471	5,559,500
2026-01-29	20.200	20.300	19.780	19.950	19.500	8,445,777
2026-01-28	20.400	20.480	20.030	20.220	19.764	8,417,048
2026-01-27	21.000	21.000	20.150	20.440	19.979	15,469,213
2026-01-26	20.450	21.510	20.300	21.440	20.957	20,010,902
2026-01-23	20.460	20.540	20.370	20.380	19.921	4,530,707
2026-01-22	20.580	20.610	20.300	20.460	19.999	4,543,782
2026-01-21	20.550	20.680	20.370	20.570	20.107	6,167,700
2026-01-20	20.310	20.770	20.230	20.550	20.087	6,637,263
2026-01-19	20.100	20.550	20.020	20.350	19.891	8,090,001

← NewerPage 3 of 5 · 243 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.