Tianjin Ringpu Bio Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	21.390	21.590	21.220	21.380	20.898	10,012,199
2025-07-21	21.510	21.510	21.010	21.400	20.918	11,516,299
2025-07-18	21.700	21.850	21.050	21.520	21.035	16,745,658
2025-07-17	21.450	22.180	21.200	21.850	21.358	23,345,200
2025-07-16	20.170	21.800	20.100	21.490	21.006	30,681,031
2025-07-15	20.380	20.800	20.110	20.340	19.882	24,443,853
2025-07-14	19.610	19.940	19.520	19.850	19.403	7,128,046
2025-07-11	19.410	19.730	19.340	19.660	19.217	7,095,500
2025-07-10	19.530	19.600	19.300	19.400	18.963	6,617,443
2025-07-09	19.610	19.760	19.470	19.500	19.061	6,867,602
2025-07-08	19.860	19.940	19.580	19.650	19.207	11,562,311
2025-07-07	19.720	20.190	19.540	19.860	19.413	8,648,118
2025-07-04	19.750	19.880	19.510	19.720	19.276	9,188,400
2025-07-03	19.500	19.870	19.450	19.790	19.344	10,781,305
2025-07-02	19.830	19.910	19.460	19.600	19.158	12,661,903
2025-07-01	19.420	19.850	19.340	19.790	19.344	14,300,632
2025-06-30	19.210	19.510	19.120	19.420	18.982	9,222,756
2025-06-27	19.070	19.270	18.980	19.200	18.767	6,760,872
2025-06-26	19.330	19.330	19.010	19.040	18.611	10,463,623
2025-06-25	19.590	19.750	19.170	19.310	18.875	11,699,090
2025-06-24	19.320	19.580	19.290	19.460	19.022	9,554,808
2025-06-23	19.150	19.410	19.000	19.250	18.816	7,224,400
2025-06-20	19.300	19.540	19.160	19.200	18.767	7,446,553
2025-06-19	19.720	19.760	19.090	19.220	18.787	9,865,578
2025-06-18	19.910	20.030	19.620	19.720	19.276	9,793,454
2025-06-17	20.210	20.350	19.930	20.070	19.618	9,350,253
2025-06-16	20.390	20.500	19.930	20.140	19.686	11,103,008
2025-06-13	21.080	21.140	20.260	20.340	19.882	18,786,305
2025-06-12	21.300	21.400	21.030	21.160	20.683	12,395,488
2025-06-11	20.910	21.550	20.910	21.360	20.879	15,710,720
2025-06-10	20.900	21.380	20.800	20.990	20.517	16,402,531
2025-06-09	21.000	21.270	20.720	20.920	20.449	17,929,131
2025-06-06	22.150	22.190	20.960	21.040	20.566	36,139,319
2025-06-05	26.380	26.380	22.000	22.410	21.905	54,455,717
2025-06-04	24.990	26.600	24.640	26.310	25.717	18,730,400
2025-06-03	24.350	25.500	24.030	25.060	24.495	13,149,050
2025-05-30	24.420	25.000	24.330	24.580	24.026	9,969,300
2025-05-29	24.680	25.050	24.380	24.660	24.104	14,867,782
2025-05-28	25.700	25.880	24.700	24.820	24.261	17,742,044
2025-05-27	24.910	26.580	24.790	25.910	25.326	24,863,800
2025-05-26	24.490	25.490	24.200	24.980	24.417	14,657,697
2025-05-23	24.760	24.980	24.410	24.480	23.928	18,600,138
2025-05-22	25.490	25.910	24.700	24.920	24.358	19,765,370
2025-05-21	26.360	26.500	25.370	25.460	24.886	24,881,441
2025-05-20	24.880	28.900	24.370	26.800	25.903	36,804,130
2025-05-19	24.980	25.660	23.460	24.720	23.892	30,499,919
2025-05-16	23.120	24.830	22.770	24.100	23.293	21,533,743
2025-05-15	21.790	23.520	21.670	23.100	22.327	21,084,973
2025-05-14	21.690	22.300	21.610	21.790	21.061	8,302,494
2025-05-13	22.180	22.180	21.400	21.850	21.119	12,005,874
2025-05-12	20.690	22.440	20.690	22.210	21.467	21,894,997
2025-05-09	20.480	21.980	20.430	20.780	20.084	17,035,031
2025-05-08	19.960	20.200	19.770	20.100	19.427	7,510,700
2025-05-07	20.330	20.830	19.850	20.030	19.360	11,891,959
2025-05-06	20.500	20.540	19.830	20.300	19.620	13,662,865
2025-04-30	20.820	21.110	20.230	20.390	19.707	14,435,454
2025-04-29	18.840	21.260	18.840	20.810	20.113	24,245,805
2025-04-28	19.180	19.400	18.790	18.910	18.277	11,421,400
2025-04-25	17.920	19.500	17.820	19.160	18.519	21,790,559
2025-04-24	17.030	18.450	17.030	18.080	17.475	14,443,675

← NewerPage 6 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.