Tianjin Ringpu Bio Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	21.400	21.780	21.290	21.500	21.016	7,318,475
2025-10-21	21.500	21.630	21.270	21.390	20.908	8,053,132
2025-10-20	21.700	21.960	21.340	21.470	20.986	8,211,702
2025-10-17	22.230	22.360	21.570	21.690	21.201	10,909,418
2025-10-16	22.560	22.960	22.070	22.240	21.739	12,559,279
2025-10-15	22.030	22.800	21.880	22.560	22.052	13,683,852
2025-10-14	22.200	22.440	21.950	22.050	21.553	9,963,428
2025-10-13	21.480	22.290	21.400	22.150	21.651	11,525,074
2025-10-10	21.200	22.190	21.000	21.870	21.377	10,861,636
2025-10-09	21.190	21.270	20.800	21.200	20.722	5,464,692
2025-09-30	21.010	21.500	20.970	21.190	20.713	5,689,700
2025-09-29	20.930	21.060	20.460	20.960	20.488	5,396,300
2025-09-26	20.560	21.250	20.310	20.930	20.458	8,728,574
2025-09-25	20.890	21.120	20.530	20.600	20.136	6,077,300
2025-09-24	20.800	21.040	20.730	20.880	20.410	4,946,180
2025-09-23	21.640	21.720	20.530	20.830	20.361	8,743,070
2025-09-22	21.870	22.190	21.360	21.520	21.035	6,485,808
2025-09-19	21.960	22.480	21.750	21.950	21.455	8,563,500
2025-09-18	22.110	22.610	21.840	22.060	21.563	11,126,700
2025-09-17	21.990	22.310	21.800	22.060	21.563	7,813,600
2025-09-16	21.900	22.090	21.600	21.990	21.495	7,642,392
2025-09-15	21.650	22.180	21.420	21.980	21.485	8,088,700
2025-09-12	21.700	21.870	21.430	21.600	21.113	5,922,500
2025-09-11	21.500	21.790	21.230	21.760	21.270	6,734,997
2025-09-10	21.730	21.780	21.320	21.520	21.035	5,615,319
2025-09-09	22.310	22.420	21.550	21.720	21.231	8,723,600
2025-09-08	21.660	22.560	21.600	22.390	21.885	10,945,700
2025-09-05	21.590	21.650	21.040	21.630	21.143	7,564,100
2025-09-04	21.280	21.850	21.160	21.420	20.937	10,250,500
2025-09-03	21.730	21.900	21.100	21.280	20.801	6,952,800
2025-09-02	22.390	22.390	21.590	21.650	21.162	9,541,820
2025-09-01	22.550	22.640	22.000	22.310	21.807	11,767,707
2025-08-29	22.160	22.580	22.150	22.420	21.915	8,117,666
2025-08-28	22.440	22.680	21.720	22.240	21.739	11,745,774
2025-08-27	23.040	23.360	22.410	22.480	21.973	13,446,809
2025-08-26	23.250	23.300	22.520	22.890	22.374	18,184,000
2025-08-25	23.280	23.500	22.890	23.480	22.951	11,077,602
2025-08-22	23.410	23.510	22.930	23.280	22.755	9,668,099
2025-08-21	23.230	23.710	23.080	23.400	22.873	10,479,000
2025-08-20	23.110	23.340	22.810	23.230	22.707	9,515,690
2025-08-19	22.960	24.030	22.960	23.300	22.775	14,434,938
2025-08-18	22.900	23.200	22.690	23.000	22.482	13,680,107
2025-08-15	21.640	23.250	21.630	22.780	22.267	19,269,611
2025-08-14	21.780	22.250	21.550	21.580	21.094	9,764,693
2025-08-13	21.970	22.060	21.650	21.850	21.358	7,557,893
2025-08-12	21.850	22.150	21.810	21.980	21.485	7,367,900
2025-08-11	21.690	22.030	21.580	21.830	21.338	10,921,111
2025-08-08	21.540	21.670	21.300	21.650	21.162	6,282,817
2025-08-07	21.550	22.000	21.510	21.530	21.045	9,038,768
2025-08-06	21.590	21.740	21.430	21.570	21.084	6,048,200
2025-08-05	21.500	21.780	21.420	21.600	21.113	5,682,400
2025-08-04	21.060	21.630	20.920	21.580	21.094	7,275,959
2025-08-01	21.150	21.570	21.150	21.310	20.830	8,698,956
2025-07-31	21.300	21.450	21.000	21.130	20.654	7,453,256
2025-07-30	21.280	21.580	21.150	21.360	20.879	8,241,511
2025-07-29	21.720	21.780	21.090	21.410	20.928	11,211,600
2025-07-28	22.590	22.790	21.700	21.720	21.231	12,514,300
2025-07-25	21.680	22.490	21.670	21.920	21.426	15,186,006
2025-07-24	21.560	21.680	21.310	21.660	21.172	10,703,147
2025-07-23	21.300	21.730	21.260	21.560	21.074	10,972,695

← NewerPage 5 of 21 · 1,216 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.