Tianjin Ringpu Bio Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	20.010	20.210	19.850	20.150	19.696	5,479,900
2026-01-15	19.880	20.110	19.820	19.970	19.520	3,976,400
2026-01-14	19.930	20.330	19.720	19.910	19.461	8,889,626
2026-01-13	19.930	20.400	19.920	20.020	19.569	10,334,033
2026-01-12	19.910	19.980	19.670	19.880	19.432	6,629,420
2026-01-09	19.670	19.960	19.670	19.900	19.452	5,465,900
2026-01-08	19.500	19.830	19.430	19.680	19.237	4,156,200
2026-01-07	19.670	19.790	19.500	19.510	19.070	5,282,092
2026-01-06	19.600	19.710	19.510	19.660	19.217	4,728,500
2026-01-05	18.760	19.540	18.650	19.530	19.090	7,849,545
2025-12-31	19.220	19.240	18.730	18.770	18.347	5,430,900
2025-12-30	19.210	19.370	19.100	19.190	18.758	3,362,828
2025-12-29	19.360	19.670	19.190	19.190	18.758	4,254,900
2025-12-26	19.360	19.470	19.270	19.370	18.934	2,944,400
2025-12-25	19.340	19.440	19.240	19.430	18.992	2,914,500
2025-12-24	19.440	19.460	19.280	19.300	18.865	3,962,500
2025-12-23	19.720	19.870	19.420	19.440	19.002	3,583,700
2025-12-22	19.630	19.640	19.500	19.550	19.109	3,055,700
2025-12-19	19.290	19.640	19.200	19.600	19.158	4,999,912
2025-12-18	19.060	19.400	19.040	19.240	18.806	3,671,600
2025-12-17	19.040	19.350	18.940	19.140	18.709	4,224,000
2025-12-16	19.210	19.270	18.980	19.030	18.601	3,895,591
2025-12-15	19.240	19.390	19.120	19.180	18.748	3,424,100
2025-12-12	19.030	19.350	18.910	19.260	18.826	4,221,468
2025-12-11	19.300	19.320	19.000	19.020	18.591	3,780,700
2025-12-10	19.170	19.280	18.970	19.240	18.806	2,689,702
2025-12-09	19.310	19.440	19.060	19.090	18.660	3,277,702
2025-12-08	19.330	19.420	19.220	19.370	18.934	3,191,800
2025-12-05	19.320	19.340	19.030	19.230	18.797	4,167,300
2025-12-04	19.400	19.410	19.140	19.270	18.836	2,631,500
2025-12-03	19.440	19.560	19.200	19.370	18.934	3,797,608
2025-12-02	19.810	19.880	19.360	19.380	18.943	3,826,311
2025-12-01	19.850	19.910	19.750	19.830	19.383	2,870,688
2025-11-28	19.880	19.950	19.730	19.850	19.403	2,312,125
2025-11-27	19.740	20.100	19.620	19.870	19.422	4,505,000
2025-11-26	19.600	20.120	19.560	19.660	19.217	5,174,100
2025-11-25	19.590	19.840	19.470	19.620	19.178	4,177,954
2025-11-24	19.510	19.740	19.320	19.560	19.119	3,386,193
2025-11-21	19.830	20.040	19.360	19.410	18.973	6,154,121
2025-11-20	20.280	20.280	19.930	19.980	19.530	4,232,613
2025-11-19	20.510	20.610	20.220	20.230	19.774	4,129,800
2025-11-18	20.600	20.690	20.430	20.480	20.019	3,871,500
2025-11-17	21.200	21.330	20.590	20.610	20.146	7,274,333
2025-11-14	20.890	21.500	20.880	21.230	20.752	9,788,988
2025-11-13	20.610	20.880	20.410	20.840	20.370	4,764,900
2025-11-12	20.890	20.920	20.540	20.620	20.155	4,060,800
2025-11-11	20.750	20.950	20.550	20.870	20.400	4,715,200
2025-11-10	20.450	20.850	20.360	20.750	20.282	5,882,195
2025-11-07	20.460	20.620	20.370	20.530	20.067	4,048,800
2025-11-06	20.520	20.540	20.300	20.460	19.999	3,737,856
2025-11-05	20.380	20.640	20.200	20.420	19.960	4,756,995
2025-11-04	21.060	21.090	20.340	20.420	19.960	8,467,800
2025-11-03	21.630	21.700	20.890	21.010	20.537	10,326,831
2025-10-31	21.370	21.810	21.320	21.550	21.064	6,759,100
2025-10-30	21.710	21.710	21.240	21.350	20.869	6,985,900
2025-10-29	21.400	21.770	21.180	21.700	21.211	7,761,934
2025-10-28	21.300	22.050	21.080	21.550	21.064	12,726,800
2025-10-27	21.080	22.220	20.930	21.330	20.849	17,064,601
2025-10-24	20.830	21.190	20.740	20.870	20.400	5,447,200
2025-10-23	21.410	21.490	20.670	20.900	20.429	7,201,109

← NewerPage 4 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.