Beijing Tongrentang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	37.800	38.630	37.400	37.530	37.530	7,788,858
2024-07-23	39.530	39.600	38.000	38.050	38.050	10,484,425
2024-07-22	39.320	39.850	38.970	39.680	39.680	9,841,900
2024-07-19	38.970	39.350	38.700	39.330	39.330	9,205,249
2024-07-18	37.970	39.190	37.750	38.960	38.960	14,174,478
2024-07-17	37.200	38.280	37.190	38.090	38.090	10,156,371
2024-07-16	37.200	37.810	37.020	37.500	37.500	9,002,547
2024-07-15	36.820	37.590	36.720	37.330	37.330	7,943,004
2024-07-12	37.450	37.820	36.780	37.090	37.090	8,282,350
2024-07-11	36.770	37.680	36.620	37.430	37.430	12,697,674
2024-07-10	37.290	37.330	36.260	36.380	36.380	16,998,065
2024-07-09	37.550	37.870	37.000	37.570	37.570	11,875,900
2024-07-08	38.510	38.510	37.510	37.780	37.780	6,246,753
2024-07-05	38.060	38.060	38.060	38.060	38.060	0
2024-07-04	38.560	38.760	38.000	38.060	38.060	6,024,922
2024-07-03	38.770	39.030	38.330	38.440	38.440	6,838,697
2024-07-02	39.010	39.400	38.680	38.860	38.860	8,963,810
2024-07-01	38.000	39.960	37.510	39.250	39.250	15,433,315
2024-06-28	38.100	38.510	37.760	38.210	38.210	10,917,048
2024-06-27	39.130	39.300	38.460	38.560	38.560	8,602,432
2024-06-26	38.390	39.600	38.160	39.460	39.460	10,605,400
2024-06-25	38.160	39.150	38.150	38.390	38.390	13,302,048
2024-06-24	40.050	40.580	38.200	38.260	38.260	28,553,764
2024-06-21	40.990	41.330	40.480	40.900	40.900	9,383,429
2024-06-20	42.720	42.800	40.910	41.110	41.110	13,433,362
2024-06-19	42.680	43.000	42.310	42.740	42.740	6,237,476
2024-06-18	42.050	42.880	42.020	42.650	42.650	8,368,367
2024-06-17	42.150	42.990	41.720	42.270	42.270	11,000,936
2024-06-14	42.370	42.740	41.670	42.350	42.350	13,252,750
2024-06-13	44.250	44.250	41.820	42.650	42.650	15,829,065
2024-06-12	44.250	44.770	43.910	44.250	44.250	6,548,331
2024-06-11	43.800	44.280	43.420	44.190	44.190	7,314,606
2024-06-07	44.880	45.190	43.750	44.040	44.040	10,832,595
2024-06-06	44.610	45.240	44.400	44.750	44.750	12,710,933
2024-06-05	44.880	44.980	44.200	44.330	44.330	8,052,735
2024-06-04	43.870	44.960	43.700	44.880	44.880	11,398,804
2024-06-03	44.490	44.600	43.730	43.880	43.880	9,584,599
2024-05-31	44.630	44.880	44.400	44.570	44.570	6,323,493
2024-05-30	45.220	45.350	44.100	44.500	44.500	11,599,828
2024-05-29	45.220	45.420	44.930	45.330	45.330	4,812,770
2024-05-28	45.600	45.880	44.860	45.220	45.220	8,153,813
2024-05-27	45.510	46.090	45.200	45.560	45.560	10,820,659
2024-05-24	44.960	45.820	44.960	45.510	45.510	8,013,651
2024-05-23	45.320	45.750	44.910	45.050	45.050	7,606,187
2024-05-22	46.500	46.520	45.400	45.540	45.540	11,084,211
2024-05-21	46.210	47.160	45.770	46.520	46.520	12,696,329
2024-05-20	46.330	46.660	45.670	46.150	46.150	10,988,931
2024-05-17	46.780	47.260	45.800	46.330	46.330	10,924,420
2024-05-16	47.220	47.560	46.570	46.780	46.780	11,107,331
2024-05-15	47.780	48.770	47.120	47.220	47.220	13,357,371
2024-05-14	46.330	48.500	46.210	48.000	48.000	20,738,040
2024-05-13	44.490	46.950	44.370	46.380	46.380	23,278,219
2024-05-10	44.770	45.230	44.360	44.480	44.480	10,057,445
2024-05-09	44.770	44.990	44.440	44.700	44.700	9,483,577
2024-05-08	44.930	45.260	44.470	44.780	44.780	9,513,196
2024-05-07	44.800	45.270	44.540	44.930	44.930	15,753,589
2024-05-06	43.000	45.050	42.880	44.600	44.600	26,808,195
2024-04-30	43.660	43.680	42.250	42.330	42.330	16,293,901
2024-04-29	42.800	43.580	42.580	43.360	43.360	15,120,210
2024-04-26	41.200	42.990	41.060	42.900	42.900	25,661,461

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-24	0.3200 CNY
2022-08-18	0.2900 CNY
2021-08-12	0.2700 CNY
2020-07-20	0.2600 CNY
2019-12-09	0.5000 CNY
2019-07-29	0.2600 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.