Tianjin Ringpu Bio Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	18.700	18.940	18.370	18.600	17.977	3,911,272
2025-01-17	17.850	18.870	17.580	18.510	17.890	4,970,328
2025-01-16	18.070	18.090	17.590	17.650	17.059	3,175,939
2025-01-15	17.600	18.300	17.370	17.890	17.291	4,558,141
2025-01-14	17.440	17.700	17.180	17.670	17.079	3,861,734
2025-01-13	17.470	17.490	17.030	17.270	16.692	2,823,134
2025-01-10	17.800	18.160	17.470	17.470	16.885	2,498,341
2025-01-09	17.520	18.110	17.250	17.850	17.252	5,474,000
2025-01-08	18.000	18.240	17.200	17.520	16.934	6,212,427
2025-01-07	18.110	18.390	17.830	18.060	17.455	4,692,995
2025-01-06	19.000	19.190	17.950	18.170	17.562	7,691,400
2025-01-03	18.510	19.500	18.330	18.620	17.997	9,141,341
2025-01-02	18.520	19.320	18.300	18.510	17.890	6,304,800
2024-12-31	18.690	18.920	18.370	18.370	17.755	3,718,300
2024-12-30	18.550	18.770	18.310	18.710	18.084	3,900,502
2024-12-27	18.350	18.850	18.120	18.620	17.997	5,631,002
2024-12-26	18.260	18.350	17.990	18.220	17.610	3,547,500
2024-12-25	18.510	18.630	18.060	18.240	17.629	3,185,000
2024-12-24	18.450	18.700	18.400	18.490	17.871	2,985,600
2024-12-23	19.150	19.190	18.400	18.480	17.861	3,923,400
2024-12-20	19.340	19.400	19.010	19.100	18.461	3,515,600
2024-12-19	19.070	19.300	18.680	19.160	18.519	5,164,200
2024-12-18	19.400	19.600	19.050	19.170	18.528	4,043,100
2024-12-17	19.990	19.990	19.300	19.380	18.731	4,881,657
2024-12-16	19.980	20.220	19.690	19.920	19.253	4,664,592
2024-12-13	20.420	20.490	19.880	20.050	19.379	4,420,760
2024-12-12	20.530	20.670	20.200	20.590	19.901	3,774,277
2024-12-11	20.000	20.700	20.000	20.380	19.698	5,124,700
2024-12-10	20.500	20.910	19.960	20.040	19.369	7,490,520
2024-12-09	20.040	20.320	19.760	20.000	19.331	5,113,200
2024-12-06	20.680	20.770	19.960	20.070	19.398	5,592,000
2024-12-05	21.040	21.190	20.490	20.610	19.920	7,152,402
2024-12-04	20.560	21.250	20.400	21.200	20.490	9,482,358
2024-12-03	20.280	20.980	20.180	20.750	20.055	7,708,565
2024-12-02	20.480	20.960	20.200	20.460	19.775	10,804,900
2024-11-29	19.920	20.890	19.920	20.390	19.707	12,826,254
2024-11-28	19.880	20.570	19.760	19.900	19.234	9,887,254
2024-11-27	19.520	19.980	18.960	19.970	19.302	11,771,390
2024-11-26	18.310	19.970	18.310	19.480	18.828	15,418,468
2024-11-25	18.550	18.550	17.980	18.300	17.687	6,303,900
2024-11-22	19.200	19.480	18.400	18.400	17.784	5,543,430
2024-11-21	19.580	20.000	19.200	19.300	18.654	5,988,800
2024-11-20	19.320	19.700	19.110	19.660	19.002	7,180,473
2024-11-19	19.110	19.540	18.640	19.540	18.886	8,523,583
2024-11-18	18.700	19.390	18.310	19.110	18.470	11,735,700
2024-11-15	18.180	19.100	18.080	18.570	17.948	9,292,679
2024-11-14	18.750	19.230	18.250	18.360	17.745	8,992,762
2024-11-13	18.810	19.150	18.100	18.750	18.122	12,798,226
2024-11-12	19.260	19.900	18.800	19.000	18.364	13,440,500
2024-11-11	19.010	19.550	18.590	19.250	18.606	19,132,811
2024-11-08	20.190	20.680	19.070	19.510	18.857	31,169,851
2024-11-07	19.640	20.130	19.240	19.960	19.292	16,491,750
2024-11-06	18.880	20.400	18.300	19.600	18.944	25,467,450
2024-11-05	18.590	19.280	18.570	18.710	18.084	14,307,442
2024-11-04	18.170	19.340	18.010	18.600	17.977	17,762,625
2024-11-01	18.190	18.660	17.570	18.370	17.755	19,843,959
2024-10-31	16.600	19.300	16.580	18.190	17.581	32,471,556
2024-10-30	16.820	16.980	16.360	16.520	15.967	7,968,836
2024-10-29	17.240	17.550	16.730	16.840	16.276	19,083,328
2024-10-28	15.350	17.930	15.200	17.380	16.798	35,056,336

← NewerPage 8 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.