Beijing Tongrentang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	41.000	41.280	40.720	40.830	40.830	8,433,530
2024-04-24	41.500	41.530	40.890	41.140	41.140	8,819,634
2024-04-23	41.630	42.050	41.140	41.500	41.500	7,401,580
2024-04-22	42.350	42.670	41.680	41.930	41.930	9,477,758
2024-04-19	41.450	42.690	41.400	42.200	42.200	12,088,287
2024-04-18	41.700	42.510	41.610	41.770	41.770	11,462,781
2024-04-17	40.900	41.980	40.300	41.870	41.870	13,478,398
2024-04-16	41.000	41.520	40.920	40.960	40.960	9,984,475
2024-04-15	40.800	41.370	40.550	41.190	41.190	10,221,732
2024-04-12	41.060	41.790	40.860	41.020	41.020	6,590,402
2024-04-11	41.890	41.890	41.100	41.280	41.280	9,264,701
2024-04-10	41.610	42.500	41.520	41.910	41.910	13,785,086
2024-04-09	40.600	41.570	40.600	41.550	41.550	9,746,998
2024-04-08	41.020	41.120	40.700	40.770	40.770	6,231,055
2024-04-03	40.950	41.620	40.790	41.270	41.270	9,264,364
2024-04-02	41.800	41.800	40.700	40.840	40.840	12,870,678
2024-04-01	41.020	41.960	41.000	41.800	41.800	12,096,906
2024-03-29	41.380	41.630	40.730	40.990	40.990	5,998,919
2024-03-28	41.130	41.960	41.070	41.680	41.680	7,893,555
2024-03-27	40.700	42.000	40.580	41.400	41.400	13,953,656
2024-03-26	41.090	41.280	40.400	40.600	40.600	9,269,978
2024-03-25	41.730	42.080	41.130	41.130	41.130	10,297,186
2024-03-22	42.840	42.840	41.670	42.000	42.000	10,191,448
2024-03-21	42.770	43.340	42.560	42.830	42.830	8,799,375
2024-03-20	42.790	42.830	42.480	42.700	42.700	9,034,657
2024-03-19	43.130	43.530	42.840	42.840	42.840	10,647,724
2024-03-18	43.490	43.540	42.700	43.140	43.140	13,899,169
2024-03-15	43.200	43.840	43.100	43.540	43.540	6,995,190
2024-03-14	43.990	44.440	43.200	43.320	43.320	11,019,192
2024-03-13	44.700	44.750	43.600	43.850	43.850	13,505,088
2024-03-12	43.250	44.760	43.250	44.740	44.740	22,799,004
2024-03-11	42.800	43.220	42.340	43.100	43.100	10,846,818
2024-03-08	42.790	43.160	42.570	42.820	42.820	6,344,360
2024-03-07	43.200	43.490	42.840	42.840	42.840	8,493,262
2024-03-06	43.890	43.890	43.100	43.350	43.350	8,128,953
2024-03-05	43.590	43.950	43.090	43.890	43.890	11,517,994
2024-03-04	43.880	44.450	43.520	43.770	43.770	14,605,756
2024-03-01	44.350	44.420	43.800	44.000	44.000	13,452,447
2024-02-29	44.300	44.590	43.770	44.500	44.500	16,694,286
2024-02-28	44.810	45.500	44.340	44.410	44.410	14,479,303
2024-02-27	44.780	44.860	44.300	44.700	44.700	10,756,634
2024-02-26	44.820	45.280	44.370	44.750	44.750	8,576,832
2024-02-23	44.860	45.060	44.330	44.820	44.820	6,063,956
2024-02-22	44.530	45.000	44.440	44.910	44.910	7,011,416
2024-02-21	44.500	45.420	44.100	44.810	44.810	11,407,288
2024-02-20	44.280	45.230	43.810	44.800	44.800	9,937,788
2024-02-19	43.990	44.660	43.420	44.280	44.280	11,261,574
2024-02-08	43.700	44.290	42.900	43.770	43.770	16,329,351
2024-02-07	43.600	43.880	42.860	43.550	43.550	16,244,564
2024-02-06	40.400	43.680	40.280	43.400	43.400	15,213,028
2024-02-05	41.080	41.660	39.710	40.600	40.600	16,196,130
2024-02-02	42.580	42.950	39.910	41.550	41.550	16,049,196
2024-02-01	43.100	43.370	41.850	42.580	42.580	18,121,199
2024-01-31	44.000	45.270	42.370	43.720	43.720	28,427,667
2024-01-30	49.100	50.490	46.990	46.990	46.990	24,503,579
2024-01-29	51.900	52.810	51.580	52.210	52.210	7,979,687
2024-01-26	51.100	51.870	50.920	51.720	51.720	7,379,066
2024-01-25	50.900	51.410	50.620	51.140	51.140	7,113,829
2024-01-24	50.270	51.100	49.800	51.020	51.020	6,286,868
2024-01-23	49.600	50.370	49.180	50.100	50.100	6,223,610

← NewerPage 11 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.