Beijing Tongrentang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	51.590	51.770	51.180	51.260	51.260	4,286,301
2023-07-26	51.900	52.150	51.430	51.590	51.590	5,099,286
2023-07-25	52.320	52.500	51.500	52.060	52.060	6,024,349
2023-07-24	51.620	52.270	51.580	52.020	52.020	3,639,098
2023-07-21	51.580	52.030	51.400	51.940	51.620	3,859,208
2023-07-20	52.010	52.300	51.600	51.690	51.372	3,408,367
2023-07-19	51.880	52.170	51.640	52.010	51.690	3,295,850
2023-07-18	52.890	53.500	51.880	51.880	51.560	6,390,747
2023-07-17	52.150	53.080	51.770	52.970	52.644	9,755,409
2023-07-14	52.000	52.350	51.600	52.120	51.799	3,798,371
2023-07-13	52.190	52.430	51.600	52.150	51.829	7,157,140
2023-07-12	52.500	52.910	51.930	51.980	51.660	7,497,562
2023-07-11	52.400	52.430	51.850	52.370	52.047	6,245,321
2023-07-10	53.580	53.630	51.850	52.390	52.067	11,835,778
2023-07-07	53.300	53.890	52.560	53.580	53.250	7,741,038
2023-07-06	55.730	55.800	53.030	53.440	53.111	15,678,666
2023-07-05	55.200	57.100	55.200	55.800	55.456	12,565,061
2023-07-04	55.220	55.510	54.760	55.180	54.840	6,428,637
2023-07-03	57.390	57.460	55.220	55.520	55.178	12,735,740
2023-06-30	56.210	58.120	56.140	57.560	57.205	12,952,588
2023-06-29	55.670	56.620	55.310	56.310	55.963	8,100,752
2023-06-28	55.710	56.200	55.120	55.790	55.446	4,293,447
2023-06-27	54.700	56.140	54.550	55.900	55.556	8,906,074
2023-06-26	53.950	55.320	53.340	54.550	54.214	8,935,918
2023-06-21	55.110	55.300	54.270	54.270	53.936	7,139,661
2023-06-20	56.870	57.220	54.950	55.120	54.780	12,216,595
2023-06-19	55.750	57.120	55.410	56.870	56.520	10,369,107
2023-06-16	56.500	56.590	55.160	55.700	55.357	10,342,637
2023-06-15	56.050	56.380	55.610	56.350	56.003	5,562,506
2023-06-14	55.900	57.790	55.860	56.210	55.864	9,394,007
2023-06-13	55.780	56.160	55.380	55.990	55.645	5,477,768
2023-06-12	56.100	56.280	54.990	55.770	55.426	9,204,529
2023-06-09	56.590	57.190	55.880	56.280	55.933	6,997,269
2023-06-08	57.890	57.890	56.130	56.570	56.222	9,000,958
2023-06-07	56.960	58.710	56.400	57.690	57.335	8,415,457
2023-06-06	58.330	58.580	56.800	56.960	56.609	7,112,396
2023-06-05	57.880	58.590	57.450	58.590	58.229	7,348,894
2023-06-02	59.150	59.500	57.650	57.800	57.444	7,792,644
2023-06-01	60.200	60.340	58.730	59.090	58.726	8,446,691
2023-05-31	60.380	61.000	59.720	60.590	60.217	8,647,117
2023-05-30	60.900	60.940	59.390	60.020	59.650	6,390,573
2023-05-29	60.000	62.500	59.890	60.550	60.177	11,498,924
2023-05-26	57.700	60.790	57.540	60.180	59.809	12,996,454
2023-05-25	56.760	58.550	56.640	57.530	57.176	15,008,619
2023-05-24	57.880	58.000	55.840	56.630	56.281	14,070,289
2023-05-23	59.630	59.910	58.500	58.640	58.279	7,214,985
2023-05-22	59.280	61.300	59.020	59.730	59.362	11,947,021
2023-05-19	58.180	60.360	57.630	59.290	58.925	11,736,542
2023-05-18	58.470	59.050	57.680	58.390	58.030	7,153,045
2023-05-17	58.000	58.750	57.600	58.590	58.229	6,697,809
2023-05-16	58.600	59.800	57.230	58.380	58.020	11,915,858
2023-05-15	57.580	59.100	57.490	58.580	58.219	8,931,734
2023-05-12	57.640	58.580	57.400	57.680	57.325	7,837,417
2023-05-11	58.600	58.990	57.260	57.620	57.265	8,532,087
2023-05-10	60.320	60.900	58.080	58.650	58.289	10,266,014
2023-05-09	61.910	63.330	60.020	60.320	59.948	12,086,434
2023-05-08	63.790	64.280	61.330	61.930	61.549	15,561,090
2023-05-05	62.350	63.190	60.800	61.100	60.724	11,079,537
2023-05-04	59.970	63.980	59.580	62.720	62.334	23,356,575
2023-04-28	59.000	59.000	56.860	58.160	57.802	10,758,784

← NewerPage 14 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.