Beijing Tongrentang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	50.950	52.950	50.600	52.450	52.450	14,511,410
2023-10-26	49.600	50.300	49.330	49.880	49.880	4,620,521
2023-10-25	50.280	50.350	49.430	49.800	49.800	5,745,362
2023-10-24	49.670	50.180	48.920	49.800	49.800	7,525,669
2023-10-23	48.850	49.580	48.300	49.400	49.400	6,901,187
2023-10-20	48.150	49.320	48.060	48.850	48.850	10,582,220
2023-10-19	49.620	49.780	48.130	48.680	48.680	9,375,615
2023-10-18	50.630	50.980	49.390	49.600	49.600	7,630,231
2023-10-17	51.010	51.140	50.080	50.710	50.710	8,397,964
2023-10-16	52.280	52.470	50.970	51.130	51.130	7,966,473
2023-10-13	52.630	52.760	52.160	52.300	52.300	4,858,454
2023-10-12	53.100	53.350	52.530	52.780	52.780	3,708,671
2023-10-11	52.750	53.160	52.240	52.790	52.790	5,953,706
2023-10-10	54.000	54.020	52.500	52.820	52.820	5,149,550
2023-10-09	54.780	54.790	53.220	53.820	53.820	5,877,851
2023-09-28	54.420	55.210	54.150	54.780	54.780	5,926,830
2023-09-27	54.470	54.690	53.910	54.400	54.400	4,874,288
2023-09-26	54.180	55.070	53.910	54.200	54.200	5,629,728
2023-09-25	53.630	54.390	53.190	54.140	54.140	5,322,047
2023-09-22	53.020	53.630	52.790	53.620	53.620	4,389,200
2023-09-21	53.700	53.850	53.060	53.200	53.200	3,607,583
2023-09-20	53.990	53.990	53.300	53.700	53.700	3,464,241
2023-09-19	54.120	54.340	53.550	53.930	53.930	4,711,223
2023-09-18	53.580	54.450	53.500	54.030	54.030	6,033,075
2023-09-15	54.280	54.630	53.310	53.640	53.640	7,880,310
2023-09-14	54.180	54.980	54.160	54.320	54.320	5,877,906
2023-09-13	54.200	54.800	53.780	54.430	54.430	4,674,231
2023-09-12	54.990	55.300	54.060	54.270	54.270	6,097,130
2023-09-11	54.680	55.600	54.540	54.900	54.900	5,694,100
2023-09-08	54.500	54.980	54.250	54.690	54.690	2,773,900
2023-09-07	54.440	55.500	54.030	54.680	54.680	6,065,466
2023-09-06	55.500	57.500	54.740	54.910	54.910	12,964,224
2023-09-05	55.510	56.280	55.360	55.450	55.450	3,950,498
2023-09-04	55.200	55.820	55.180	55.620	55.620	4,004,726
2023-09-01	56.220	56.380	54.950	55.290	55.290	5,229,989
2023-08-31	55.590	56.450	55.410	56.220	56.220	6,539,505
2023-08-30	57.000	57.200	54.480	55.380	55.380	11,426,400
2023-08-29	55.900	57.600	55.880	57.200	57.200	4,765,005
2023-08-28	59.450	59.500	55.800	56.100	56.100	8,782,300
2023-08-25	56.360	56.920	55.780	56.460	56.460	4,359,900
2023-08-24	56.570	57.100	56.160	56.480	56.480	4,772,489
2023-08-23	55.870	57.390	55.710	56.700	56.700	8,815,683
2023-08-22	55.680	56.060	54.710	55.810	55.810	5,761,812
2023-08-21	56.020	56.680	55.440	55.440	55.440	6,217,087
2023-08-18	58.350	58.350	56.250	56.280	56.280	11,756,405
2023-08-17	57.380	58.380	57.380	58.300	58.300	5,979,551
2023-08-16	57.400	57.970	57.160	57.700	57.700	7,715,467
2023-08-15	57.500	57.950	56.920	57.500	57.500	8,127,260
2023-08-14	56.000	57.660	56.000	57.370	57.370	9,381,717
2023-08-11	56.510	57.590	56.510	56.700	56.700	6,635,053
2023-08-10	56.500	57.130	56.220	56.850	56.850	6,867,015
2023-08-09	57.080	57.270	56.110	56.410	56.410	7,793,279
2023-08-08	55.010	57.470	55.000	57.080	57.080	14,728,144
2023-08-07	55.380	55.900	54.800	55.430	55.430	14,773,119
2023-08-04	52.900	55.500	52.900	54.990	54.990	22,517,944
2023-08-03	50.100	52.170	50.010	52.070	52.070	10,672,829
2023-08-02	51.480	51.490	50.250	50.530	50.530	5,955,944
2023-08-01	50.880	51.580	50.600	51.490	51.490	5,593,138
2023-07-31	51.800	52.280	50.440	51.030	51.030	10,847,953
2023-07-28	51.260	52.060	51.150	51.810	51.810	6,702,131

← NewerPage 13 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.