Beijing Tongrentang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	47.010	47.350	46.680	47.130	46.840	6,383,597
2023-01-31	48.290	48.300	46.910	47.140	46.850	7,727,944
2023-01-30	47.190	49.000	46.800	48.370	48.072	13,724,034
2023-01-20	46.630	47.810	46.600	46.980	46.691	9,153,584
2023-01-19	45.940	47.080	45.800	46.650	46.363	7,573,774
2023-01-18	46.140	46.580	45.480	45.930	45.647	7,972,277
2023-01-17	47.300	47.300	46.030	46.390	46.104	8,264,992
2023-01-16	46.060	48.140	46.060	47.030	46.740	17,882,442
2023-01-13	45.390	46.230	45.030	46.020	45.737	8,297,123
2023-01-12	45.400	46.260	45.000	45.370	45.091	9,723,052
2023-01-11	44.320	46.660	44.320	45.390	45.110	18,496,094
2023-01-10	42.550	44.560	42.430	44.320	44.047	19,639,679
2023-01-09	42.030	42.740	42.000	42.560	42.298	14,476,377
2023-01-06	44.270	44.290	41.660	42.300	42.039	30,511,675
2023-01-05	45.880	46.000	44.140	44.510	44.236	17,564,049
2023-01-04	45.400	45.940	45.200	45.760	45.478	5,461,717
2023-01-03	44.720	46.130	44.720	45.430	45.150	5,730,072
2022-12-30	44.710	45.280	44.540	44.680	44.405	3,539,752
2022-12-29	44.350	44.900	44.110	44.700	44.425	4,909,439
2022-12-28	45.210	45.430	44.000	44.360	44.087	6,803,317
2022-12-27	45.290	45.420	44.680	45.280	45.001	3,651,090
2022-12-26	43.860	45.600	43.860	45.240	44.961	6,202,249
2022-12-23	44.210	44.550	43.700	43.860	43.590	4,526,595
2022-12-22	45.420	45.820	44.200	44.270	43.997	7,036,684
2022-12-21	45.990	46.270	45.110	45.290	45.011	4,264,298
2022-12-20	45.870	46.350	45.350	45.610	45.329	4,642,119
2022-12-19	47.500	47.740	45.810	46.000	45.717	7,387,525
2022-12-16	46.900	47.690	46.650	47.500	47.207	7,108,676
2022-12-15	46.900	47.210	46.530	46.960	46.671	6,759,716
2022-12-14	48.800	48.990	46.700	46.910	46.621	13,359,139
2022-12-13	50.150	50.170	48.390	48.830	48.529	11,587,838
2022-12-12	49.590	50.480	48.930	49.970	49.662	13,217,720
2022-12-09	49.080	50.770	48.800	48.910	48.609	13,133,176
2022-12-08	48.780	49.110	48.150	48.540	48.241	6,368,554
2022-12-07	48.100	48.770	47.530	48.510	48.211	7,501,477
2022-12-06	49.000	49.500	47.740	48.120	47.824	11,091,153
2022-12-05	49.000	50.450	48.700	48.890	48.589	11,024,867
2022-12-02	48.630	49.270	48.500	48.530	48.231	5,600,139
2022-12-01	49.150	49.800	47.880	49.150	48.847	14,431,154
2022-11-30	47.720	49.150	47.100	49.150	48.847	10,682,277
2022-11-29	47.160	48.090	46.880	47.710	47.416	8,675,243
2022-11-28	46.100	47.600	46.020	47.180	46.889	8,296,809
2022-11-25	47.000	47.430	45.880	46.990	46.701	8,511,541
2022-11-24	45.920	47.080	45.810	46.710	46.422	8,554,236
2022-11-23	45.280	46.580	44.900	45.990	45.707	12,112,157
2022-11-22	46.610	47.090	45.050	45.260	44.981	14,236,851
2022-11-21	45.950	46.920	45.710	46.800	46.512	10,084,053
2022-11-18	47.200	47.550	46.130	46.510	46.224	15,119,341
2022-11-17	46.800	47.540	46.150	47.200	46.909	13,126,792
2022-11-16	48.170	48.220	46.800	46.870	46.581	11,009,022
2022-11-15	48.300	48.450	46.880	48.170	47.873	13,251,182
2022-11-14	45.950	48.570	45.650	48.200	47.903	20,464,945
2022-11-11	46.900	47.160	45.880	46.090	45.806	13,339,708
2022-11-10	47.100	47.320	46.020	46.100	45.816	13,862,342
2022-11-09	47.160	48.200	46.900	47.450	47.158	14,040,463
2022-11-08	48.980	49.000	47.280	47.500	47.207	16,751,735
2022-11-07	49.980	50.000	48.600	48.980	48.678	11,446,232
2022-11-04	48.320	50.670	48.150	49.800	49.493	11,213,095
2022-11-03	49.030	49.540	48.080	48.680	48.380	11,975,890
2022-11-02	48.250	51.510	47.450	49.580	49.275	25,116,193

← NewerPage 16 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.