Tianjin Ringpu Bio Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	17.470	17.670	17.080	17.130	16.557	5,390,108
2025-04-22	17.340	17.620	17.120	17.380	16.798	5,667,800
2025-04-21	16.670	17.490	16.530	17.390	16.808	6,698,367
2025-04-18	17.000	17.030	16.570	16.660	16.102	4,461,600
2025-04-17	16.900	17.220	16.720	16.900	16.334	6,023,788
2025-04-16	17.560	17.630	16.440	17.010	16.441	12,061,300
2025-04-15	18.160	18.300	17.400	17.640	17.050	10,515,800
2025-04-14	18.380	18.490	18.030	18.290	17.678	10,694,200
2025-04-11	18.500	18.800	17.850	18.450	17.832	18,602,903
2025-04-10	17.770	19.020	17.710	18.680	18.055	21,517,576
2025-04-09	18.400	18.450	17.200	18.160	17.552	20,627,706
2025-04-08	17.170	18.880	17.140	18.810	18.180	25,704,044
2025-04-07	18.380	18.950	16.520	17.180	16.605	24,766,897
2025-04-03	17.720	19.280	17.720	18.970	18.335	25,396,896
2025-04-02	18.070	18.320	17.850	17.920	17.320	4,268,200
2025-04-01	17.840	18.680	17.660	18.070	17.465	10,060,218
2025-03-31	17.880	18.260	17.640	17.740	17.146	5,615,282
2025-03-28	18.200	18.710	17.910	18.140	17.533	7,039,731
2025-03-27	18.060	18.600	17.970	18.350	17.736	6,949,524
2025-03-26	17.690	18.710	17.600	18.160	17.552	9,521,342
2025-03-25	17.230	17.820	17.060	17.700	17.108	4,564,177
2025-03-24	17.270	17.500	17.010	17.230	16.653	2,576,617
2025-03-21	17.600	17.670	17.050	17.320	16.740	4,262,557
2025-03-20	17.780	17.800	17.500	17.610	17.021	2,747,531
2025-03-19	17.960	17.990	17.600	17.720	17.127	4,359,492
2025-03-18	18.170	18.440	17.880	17.980	17.378	4,873,700
2025-03-17	18.220	18.250	17.850	18.180	17.571	6,732,887
2025-03-14	17.650	18.320	17.630	18.030	17.426	9,457,981
2025-03-13	17.330	18.100	17.250	17.700	17.108	9,012,681
2025-03-12	17.300	17.760	17.180	17.310	16.731	6,894,781
2025-03-11	16.480	17.540	16.390	17.360	16.779	13,761,804
2025-03-10	16.540	16.650	16.410	16.580	16.025	3,204,400
2025-03-07	16.700	16.700	16.400	16.480	15.928	4,167,200
2025-03-06	16.460	16.820	16.340	16.720	16.160	4,930,211
2025-03-05	16.600	16.750	16.310	16.440	15.890	3,852,151
2025-03-04	16.250	16.660	16.110	16.580	16.025	4,647,784
2025-03-03	16.500	16.650	16.200	16.300	15.754	7,112,768
2025-02-28	16.710	16.920	16.420	16.500	15.948	5,810,868
2025-02-27	16.700	16.770	16.480	16.740	16.180	5,147,950
2025-02-26	16.610	16.790	16.460	16.700	16.141	4,710,392
2025-02-25	16.720	16.770	16.390	16.600	16.044	4,644,599
2025-02-24	16.460	16.950	16.290	16.770	16.209	8,060,935
2025-02-21	16.750	16.880	16.080	16.380	15.832	8,959,800
2025-02-20	16.510	16.880	16.430	16.810	16.247	5,237,138
2025-02-19	16.350	16.550	16.160	16.510	15.957	5,113,315
2025-02-18	16.980	16.980	16.320	16.380	15.832	9,532,481
2025-02-17	17.700	17.700	16.890	17.000	16.431	13,814,160
2025-02-14	16.730	17.980	16.600	17.840	17.243	15,556,667
2025-02-13	16.530	17.020	16.460	16.770	16.209	9,777,052
2025-02-12	16.490	16.570	16.300	16.530	15.977	4,579,000
2025-02-11	16.440	16.590	16.260	16.520	15.967	6,315,298
2025-02-10	16.500	16.600	16.290	16.430	15.880	9,444,598
2025-02-07	16.570	16.810	16.230	16.490	15.938	13,233,099
2025-02-06	17.470	17.490	16.350	16.620	16.064	13,193,400
2025-02-05	18.050	18.290	17.350	17.420	16.837	3,654,394
2025-01-27	17.890	18.090	17.570	17.750	17.156	2,942,400
2025-01-24	17.380	17.930	17.220	17.810	17.214	3,603,750
2025-01-23	17.630	18.060	17.400	17.410	16.827	3,296,102
2025-01-22	17.290	17.680	16.940	17.460	16.876	4,879,231
2025-01-21	18.660	18.840	16.970	17.270	16.692	9,335,574

← NewerPage 7 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.