Beijing Tongrentang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	56.000	58.310	55.650	57.970	57.613	9,393,722
2023-04-26	58.550	58.550	54.200	56.320	55.973	15,963,097
2023-04-25	55.720	58.970	54.800	58.580	58.219	17,993,215
2023-04-24	55.070	56.250	54.100	55.750	55.407	9,966,104
2023-04-21	55.650	56.650	54.950	55.080	54.741	8,602,431
2023-04-20	54.600	56.100	54.560	55.330	54.989	7,803,122
2023-04-19	54.880	55.500	54.500	54.700	54.363	4,077,127
2023-04-18	55.100	55.400	54.300	55.000	54.661	6,272,985
2023-04-17	54.500	55.360	54.000	55.000	54.661	5,983,075
2023-04-14	54.490	55.160	54.200	54.710	54.373	4,877,032
2023-04-13	54.720	56.030	54.190	55.080	54.741	7,726,417
2023-04-12	55.480	55.850	54.650	54.850	54.512	7,471,935
2023-04-11	54.530	55.760	54.480	55.210	54.870	7,550,426
2023-04-10	55.290	55.360	54.130	54.710	54.373	7,249,398
2023-04-07	56.040	56.450	54.050	54.960	54.621	11,192,121
2023-04-06	56.350	57.100	55.350	56.330	55.983	9,006,341
2023-04-04	53.450	57.200	53.450	56.360	56.013	18,031,940
2023-04-03	54.730	55.000	53.200	53.400	53.071	15,801,068
2023-03-31	54.300	56.000	54.300	55.140	54.800	14,631,110
2023-03-30	53.250	53.790	52.770	53.670	53.339	7,370,084
2023-03-29	51.800	54.350	51.630	53.600	53.270	16,955,776
2023-03-28	50.000	52.600	50.000	51.870	51.550	22,577,497
2023-03-27	49.520	50.850	49.120	49.570	49.265	9,075,487
2023-03-24	50.900	51.560	49.090	49.580	49.275	11,743,220
2023-03-23	49.310	51.760	49.000	50.740	50.427	14,297,030
2023-03-22	49.500	49.860	48.800	49.050	48.748	7,340,091
2023-03-21	49.190	50.000	49.170	49.500	49.195	5,805,855
2023-03-20	50.370	50.370	48.500	49.200	48.897	13,766,269
2023-03-17	51.720	52.000	50.610	50.860	50.547	11,016,494
2023-03-16	50.570	52.500	50.500	51.720	51.401	20,030,907
2023-03-15	49.550	51.630	49.530	50.320	50.010	12,070,479
2023-03-14	50.130	50.730	49.380	49.500	49.195	7,242,209
2023-03-13	48.810	50.420	48.410	50.150	49.841	12,259,922
2023-03-10	49.220	49.450	48.740	48.930	48.629	6,189,442
2023-03-09	49.810	50.100	49.190	49.420	49.116	6,699,687
2023-03-08	49.700	50.140	49.130	49.590	49.285	6,732,274
2023-03-07	51.140	52.370	49.400	49.790	49.483	17,359,801
2023-03-06	48.700	52.210	48.590	50.980	50.666	20,105,677
2023-03-03	48.800	49.140	48.340	48.600	48.301	3,681,747
2023-03-02	48.700	49.470	48.560	48.800	48.499	5,494,961
2023-03-01	49.000	49.000	48.000	48.960	48.658	8,920,049
2023-02-28	47.990	49.000	47.800	48.960	48.658	9,430,560
2023-02-27	47.800	48.400	47.730	47.950	47.655	5,627,857
2023-02-24	47.890	48.290	47.760	47.910	47.615	4,647,341
2023-02-23	48.280	48.600	47.740	48.060	47.764	5,709,372
2023-02-22	48.380	48.830	48.200	48.320	48.022	6,690,942
2023-02-21	48.020	49.200	48.020	48.620	48.321	11,833,149
2023-02-20	47.930	48.300	46.850	48.020	47.724	10,287,710
2023-02-17	47.330	49.000	46.850	47.830	47.535	17,663,495
2023-02-16	47.180	48.260	46.770	47.220	46.929	15,330,041
2023-02-15	46.300	47.640	46.150	46.900	46.611	10,761,915
2023-02-14	46.300	46.590	45.890	46.400	46.114	4,662,889
2023-02-13	45.300	46.420	45.300	46.400	46.114	10,918,295
2023-02-10	45.720	46.310	45.210	45.250	44.971	8,002,089
2023-02-09	45.140	45.720	45.140	45.680	45.399	4,567,274
2023-02-08	45.590	45.980	45.100	45.280	45.001	5,395,459
2023-02-07	45.830	46.260	45.110	45.580	45.299	6,343,853
2023-02-06	46.100	46.980	45.500	45.800	45.518	9,675,017
2023-02-03	47.200	47.250	46.030	46.190	45.905	7,646,234
2023-02-02	47.010	47.380	46.600	47.210	46.919	6,923,428

← NewerPage 15 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.