Tianjin Ringpu Bio Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	14.710	15.320	14.450	15.150	14.643	12,679,603
2024-10-24	14.320	15.550	14.300	15.010	14.508	12,993,019
2024-10-23	14.380	14.580	14.130	14.310	13.831	7,651,303
2024-10-22	13.840	14.280	13.700	14.270	13.792	5,742,656
2024-10-21	13.840	13.980	13.620	13.800	13.338	4,750,560
2024-10-18	13.300	14.130	13.200	13.750	13.290	5,864,947
2024-10-17	13.550	13.690	13.320	13.320	12.874	3,076,463
2024-10-16	13.460	13.690	13.320	13.460	13.009	2,877,493
2024-10-15	14.000	14.040	13.520	13.570	13.116	4,089,198
2024-10-14	13.980	14.180	13.570	14.000	13.531	3,851,388
2024-10-11	14.680	14.930	13.700	13.890	13.425	5,181,534
2024-10-10	14.790	15.300	14.580	14.760	14.266	7,673,347
2024-10-09	15.460	15.830	14.500	14.610	14.121	9,845,463
2024-10-08	17.520	17.700	15.550	16.130	15.590	15,491,334
2024-09-30	13.790	15.340	13.790	15.080	14.575	11,267,243
2024-09-27	12.890	13.630	12.880	13.470	13.019	6,310,390
2024-09-26	12.080	12.740	12.070	12.730	12.304	3,732,800
2024-09-25	11.980	12.340	11.980	12.150	11.743	4,423,000
2024-09-24	11.320	11.880	11.320	11.840	11.444	3,285,190
2024-09-23	11.310	11.470	11.270	11.290	10.912	1,450,100
2024-09-20	11.600	11.610	11.310	11.410	11.028	1,915,300
2024-09-19	11.440	11.800	11.370	11.600	11.212	2,030,301
2024-09-18	11.530	11.620	11.250	11.400	11.018	1,733,101
2024-09-13	11.630	11.640	11.480	11.530	11.144	1,442,100
2024-09-12	11.770	11.910	11.580	11.580	11.192	1,880,500
2024-09-11	11.670	11.810	11.640	11.750	11.357	1,193,500
2024-09-10	11.800	11.910	11.520	11.760	11.366	1,753,441
2024-09-09	11.780	11.970	11.670	11.870	11.473	1,691,700
2024-09-06	12.000	12.020	11.780	11.850	11.453	1,646,200
2024-09-05	11.690	12.020	11.690	12.000	11.598	1,687,800
2024-09-04	11.720	11.890	11.640	11.750	11.357	1,591,300
2024-09-03	11.700	11.870	11.630	11.780	11.386	1,723,200
2024-09-02	12.100	12.160	11.700	11.700	11.308	3,122,000
2024-08-30	12.180	12.340	11.850	12.090	11.685	3,082,615
2024-08-29	12.120	12.260	12.020	12.030	11.627	2,313,400
2024-08-28	12.030	12.300	11.930	12.130	11.724	2,192,695
2024-08-27	11.840	12.070	11.760	12.050	11.647	3,862,225
2024-08-26	11.870	11.910	11.450	11.850	11.453	6,433,757
2024-08-23	12.400	12.560	12.320	12.420	12.004	2,009,230
2024-08-22	12.570	12.680	12.360	12.440	12.024	1,754,900
2024-08-21	12.680	12.820	12.500	12.540	12.120	2,146,100
2024-08-20	13.030	13.070	12.720	12.780	12.352	1,994,141
2024-08-19	13.080	13.240	12.980	12.990	12.555	1,539,500
2024-08-16	13.230	13.310	13.080	13.170	12.729	2,072,400
2024-08-15	13.250	13.500	13.180	13.290	12.845	2,181,786
2024-08-14	13.410	13.460	13.170	13.260	12.816	1,747,900
2024-08-13	13.490	13.530	13.270	13.480	13.029	1,885,373
2024-08-12	13.260	13.680	13.240	13.500	13.048	3,170,526
2024-08-09	13.530	13.620	13.300	13.330	12.884	1,960,974
2024-08-08	13.220	13.550	13.220	13.490	13.038	2,200,074
2024-08-07	13.530	13.530	13.270	13.300	12.855	2,162,400
2024-08-06	13.300	13.550	13.260	13.540	13.087	3,192,510
2024-08-05	13.390	13.650	13.130	13.140	12.700	3,375,700
2024-08-02	13.320	13.700	13.320	13.490	13.038	2,748,800
2024-08-01	13.410	13.660	13.310	13.430	12.980	2,934,610
2024-07-31	12.830	13.490	12.720	13.470	13.019	3,535,100
2024-07-30	12.790	12.910	12.680	12.840	12.410	1,837,900
2024-07-29	12.940	13.000	12.720	12.800	12.372	1,684,737
2024-07-26	12.930	13.050	12.810	12.930	12.497	1,614,600
2024-07-25	12.660	12.990	12.660	12.820	12.391	1,962,100

← NewerPage 9 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.