Beijing Tongrentang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	50.760	51.040	49.500	49.780	49.780	7,644,020
2024-01-19	50.500	51.170	50.250	50.760	50.760	5,284,069
2024-01-18	50.230	51.080	48.900	50.740	50.740	10,976,048
2024-01-17	51.140	52.080	50.500	50.610	50.610	6,909,752
2024-01-16	50.720	52.280	50.710	51.400	51.400	9,909,919
2024-01-15	50.000	51.090	49.900	50.780	50.780	5,462,168
2024-01-12	50.700	51.090	50.190	50.190	50.190	6,022,237
2024-01-11	51.360	51.500	49.800	50.810	50.810	9,659,146
2024-01-10	53.000	53.000	51.280	51.360	51.360	9,064,256
2024-01-09	53.250	53.600	53.000	53.210	53.210	4,247,081
2024-01-08	53.650	53.930	52.850	53.460	53.460	6,472,347
2024-01-05	54.650	55.100	53.430	53.800	53.800	7,241,363
2024-01-04	54.580	54.940	53.900	54.900	54.900	7,218,789
2024-01-03	54.590	55.740	54.200	54.650	54.650	9,154,927
2024-01-02	53.700	54.720	53.340	54.600	54.600	9,285,253
2023-12-29	53.500	53.700	52.800	53.700	53.700	8,509,039
2023-12-28	53.400	53.420	52.770	53.150	53.150	6,360,499
2023-12-27	51.900	53.400	51.900	53.280	53.280	7,823,677
2023-12-26	52.700	52.960	51.700	51.910	51.910	4,997,674
2023-12-25	51.550	52.880	51.510	52.820	52.820	6,106,499
2023-12-22	51.760	52.560	51.420	51.700	51.700	4,803,917
2023-12-21	50.730	51.940	50.510	51.720	51.720	4,248,210
2023-12-20	51.140	51.580	50.830	50.970	50.970	4,332,279
2023-12-19	51.330	51.450	50.710	51.250	51.250	3,626,603
2023-12-18	50.900	52.150	50.720	51.490	51.490	4,421,016
2023-12-15	52.210	52.280	51.180	51.370	51.370	5,462,163
2023-12-14	52.600	52.920	52.090	52.210	52.210	3,541,196
2023-12-13	52.480	52.950	52.250	52.440	52.440	4,648,354
2023-12-12	51.720	52.710	51.440	52.500	52.500	6,026,600
2023-12-11	50.800	51.790	50.450	51.650	51.650	6,944,984
2023-12-08	51.020	51.560	50.840	50.960	50.960	5,796,772
2023-12-07	51.500	51.790	51.060	51.220	51.220	4,110,800
2023-12-06	52.460	52.480	51.450	51.650	51.650	7,908,470
2023-12-05	52.500	53.650	52.270	52.660	52.660	6,837,634
2023-12-04	52.700	53.320	52.400	52.570	52.570	4,420,130
2023-12-01	53.000	53.440	52.440	52.760	52.760	5,517,800
2023-11-30	51.700	53.170	51.600	53.150	53.150	8,542,180
2023-11-29	52.630	53.070	51.800	51.860	51.860	5,666,480
2023-11-28	51.950	53.000	51.550	52.620	52.620	7,097,633
2023-11-27	51.920	52.140	51.020	52.000	52.000	7,111,148
2023-11-24	51.700	52.340	51.530	51.970	51.970	7,450,949
2023-11-23	51.300	51.690	51.050	51.620	51.620	4,767,067
2023-11-22	51.500	51.500	50.800	51.160	51.160	5,282,043
2023-11-21	51.850	52.200	51.450	51.500	51.500	6,228,734
2023-11-20	50.140	52.250	50.060	51.920	51.920	12,569,689
2023-11-17	49.650	50.240	49.420	50.160	50.160	5,017,801
2023-11-16	50.050	50.290	49.720	49.760	49.760	3,961,809
2023-11-15	50.670	50.670	49.960	50.260	50.260	4,528,472
2023-11-14	50.140	50.480	49.950	50.250	50.250	4,169,088
2023-11-13	51.020	51.060	49.880	50.150	50.150	5,314,021
2023-11-10	49.930	50.990	49.730	50.770	50.770	8,614,703
2023-11-09	49.790	50.450	49.730	50.040	50.040	4,802,353
2023-11-08	50.700	51.080	49.700	50.060	50.060	10,254,553
2023-11-07	50.910	51.090	50.120	50.660	50.660	7,184,829
2023-11-06	50.960	51.100	49.530	51.020	51.020	13,751,129
2023-11-03	51.000	51.680	50.820	50.950	50.950	6,812,348
2023-11-02	51.490	51.780	51.010	51.370	51.370	5,535,899
2023-11-01	51.680	52.460	50.800	51.650	51.650	11,004,596
2023-10-31	54.560	54.570	51.040	51.350	51.350	15,959,620
2023-10-30	52.510	53.700	52.230	52.980	52.980	10,174,678

← NewerPage 12 of 21 · 1,216 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.