Beijing Tongrentang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	48.250	51.510	47.450	49.580	49.275	25,116,193
2022-11-01	47.600	48.180	46.280	47.300	47.009	22,655,583
2022-10-31	46.100	49.980	45.630	48.750	48.450	44,593,242
2022-10-28	50.700	50.800	50.700	50.700	50.388	6,110,600
2022-10-27	52.320	57.570	52.130	56.330	55.983	24,736,357
2022-10-26	51.290	53.220	51.200	52.340	52.018	8,178,513
2022-10-25	52.190	53.170	50.500	51.270	50.954	9,400,210
2022-10-24	51.190	54.000	50.800	52.680	52.355	17,750,385
2022-10-21	50.960	51.600	50.350	51.310	50.994	6,489,015
2022-10-20	50.600	51.840	50.380	50.730	50.418	6,612,744
2022-10-19	52.000	52.480	50.100	50.830	50.517	10,752,418
2022-10-18	50.000	52.740	49.460	52.500	52.177	14,678,941
2022-10-17	49.150	51.110	49.120	49.950	49.642	9,169,684
2022-10-14	47.180	49.960	47.030	49.120	48.817	13,212,470
2022-10-13	46.490	47.470	46.050	47.200	46.909	6,020,843
2022-10-12	46.400	46.610	45.130	46.550	46.263	5,387,147
2022-10-11	45.290	46.410	44.300	46.300	46.015	7,304,154
2022-10-10	45.650	46.380	44.990	45.280	45.001	10,315,746
2022-09-30	44.880	45.890	44.660	45.550	45.269	8,629,673
2022-09-29	44.700	46.100	44.500	44.870	44.594	6,984,818
2022-09-28	44.520	45.380	44.260	44.330	44.057	5,891,822
2022-09-27	43.210	44.700	42.820	44.630	44.355	6,952,650
2022-09-26	43.370	44.440	43.050	43.300	43.033	6,595,274
2022-09-23	42.550	43.990	42.190	43.380	43.113	8,457,835
2022-09-22	43.880	44.050	42.150	42.500	42.238	9,220,920
2022-09-21	45.370	45.850	43.910	44.060	43.789	6,597,010
2022-09-20	44.210	46.270	44.210	45.600	45.319	7,632,813
2022-09-19	44.390	44.880	43.610	44.170	43.898	3,828,044
2022-09-16	45.590	45.650	44.250	44.390	44.117	6,901,032
2022-09-15	45.610	46.500	44.820	45.490	45.210	6,256,097
2022-09-14	45.820	46.380	45.250	45.520	45.240	4,480,747
2022-09-13	45.710	47.390	45.520	46.500	46.214	9,173,995
2022-09-09	45.960	46.390	45.420	45.780	45.498	6,012,596
2022-09-08	44.930	46.330	44.930	45.650	45.369	6,710,112
2022-09-07	45.200	45.550	44.800	44.920	44.643	5,388,942
2022-09-06	44.280	45.320	44.010	45.160	44.882	7,791,003
2022-09-05	44.090	44.490	43.240	44.090	43.818	7,097,219
2022-09-02	44.950	45.410	43.900	44.290	44.017	8,070,104
2022-09-01	46.510	46.540	44.700	44.810	44.534	11,811,600
2022-08-31	47.700	47.750	45.600	46.750	46.462	18,282,377
2022-08-30	48.000	48.690	47.220	47.380	47.088	5,210,897
2022-08-29	47.520	48.300	46.980	48.160	47.863	7,520,341
2022-08-26	47.580	49.310	47.510	47.860	47.565	7,559,054
2022-08-25	47.980	48.150	46.880	47.680	47.386	5,207,661
2022-08-24	48.250	48.890	47.800	47.810	47.515	6,882,855
2022-08-23	48.780	49.180	47.600	48.530	48.231	7,011,328
2022-08-22	47.050	48.800	46.410	48.380	48.082	7,188,425
2022-08-19	47.510	47.880	46.900	47.080	46.790	6,103,313
2022-08-18	48.210	48.640	47.610	48.000	47.704	5,056,766
2022-08-17	48.280	48.820	47.760	48.550	47.963	4,454,520
2022-08-16	48.460	49.560	48.230	48.580	47.992	4,904,798
2022-08-15	49.480	49.640	48.260	48.620	48.032	7,288,624
2022-08-12	49.380	50.760	49.240	49.410	48.812	6,675,336
2022-08-11	49.480	49.780	48.750	49.550	48.951	4,681,958
2022-08-10	49.400	49.740	48.350	49.080	48.486	6,455,929
2022-08-09	49.840	50.180	49.380	49.640	49.040	5,897,202
2022-08-08	48.990	49.950	48.900	49.810	49.207	8,830,798
2022-08-05	49.320	50.220	48.800	49.160	48.565	6,537,555
2022-08-04	47.320	49.670	47.020	49.350	48.753	14,167,897
2022-08-03	46.400	48.540	45.640	47.250	46.678	12,789,008

← NewerPage 17 of 21 · 1,213 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.