Beijing Tongrentang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	46.200	46.600	45.150	45.640	45.088	7,625,738
2022-08-01	46.160	46.820	45.910	46.700	46.135	9,629,275
2022-07-29	48.630	48.900	46.930	47.060	46.491	11,312,330
2022-07-28	50.180	50.350	48.880	48.900	48.308	6,571,535
2022-07-27	50.180	50.510	49.570	49.950	49.346	6,163,630
2022-07-26	49.280	50.270	48.620	50.080	49.474	7,822,572
2022-07-25	48.990	49.850	48.010	49.200	48.605	6,665,995
2022-07-22	49.420	50.500	48.400	48.990	48.397	5,874,038
2022-07-21	49.260	49.990	49.100	49.100	48.506	4,442,076
2022-07-20	48.900	50.190	48.660	49.260	48.664	7,013,526
2022-07-19	48.380	49.070	47.800	48.590	48.002	7,688,128
2022-07-18	49.700	50.500	47.740	48.630	48.042	14,383,310
2022-07-15	49.520	51.910	49.520	49.680	49.079	9,952,327
2022-07-14	49.000	50.170	48.900	49.800	49.198	7,558,560
2022-07-13	48.700	49.400	48.500	48.850	48.259	4,879,380
2022-07-12	50.220	50.490	48.850	48.900	48.308	6,103,636
2022-07-11	49.680	50.720	49.300	49.820	49.217	8,588,002
2022-07-08	49.990	50.750	49.450	50.060	49.454	6,569,959
2022-07-07	49.870	50.300	49.100	49.990	49.385	7,090,481
2022-07-06	51.070	51.560	49.430	50.000	49.395	9,568,056
2022-07-05	51.280	51.480	49.940	51.030	50.413	8,757,342
2022-07-04	49.000	51.600	48.540	51.130	50.512	18,228,952
2022-07-01	52.660	53.000	48.900	49.010	48.417	27,066,414
2022-06-30	52.890	53.790	52.570	52.880	52.240	7,591,404
2022-06-29	54.200	54.390	52.720	52.900	52.260	8,031,682
2022-06-28	52.710	54.360	52.290	54.060	53.406	9,575,823
2022-06-27	53.880	53.900	52.000	52.790	52.151	9,376,061
2022-06-24	52.790	53.960	51.790	52.750	52.112	10,610,783
2022-06-23	51.500	53.060	50.700	52.650	52.013	9,997,229
2022-06-22	50.950	51.900	50.590	51.170	50.551	10,176,863
2022-06-21	51.990	53.290	50.600	51.000	50.383	14,449,600
2022-06-20	51.990	53.480	51.000	52.510	51.875	10,481,939
2022-06-17	51.150	52.500	49.870	52.120	51.490	12,471,476
2022-06-16	50.000	53.000	50.000	51.300	50.679	15,602,693
2022-06-15	49.200	50.480	49.000	49.570	48.970	11,082,596
2022-06-14	49.610	49.610	48.160	49.200	48.605	8,692,589
2022-06-13	46.390	50.110	46.390	49.770	49.168	16,976,635
2022-06-10	45.650	47.160	45.600	46.750	46.184	8,467,974
2022-06-09	46.680	47.660	46.010	46.050	45.493	7,585,520
2022-06-08	46.480	46.990	46.020	46.720	46.155	8,001,078
2022-06-07	45.800	47.180	45.610	46.580	46.017	8,559,083
2022-06-06	45.360	46.120	44.510	45.900	45.345	8,676,918
2022-06-02	45.020	45.930	44.660	45.680	45.127	7,762,427
2022-06-01	46.460	46.800	44.890	45.080	44.535	11,030,092
2022-05-31	45.250	46.650	45.200	46.570	46.007	10,711,171
2022-05-30	44.540	46.000	44.260	45.610	45.058	10,010,113
2022-05-27	44.300	45.280	44.040	44.550	44.011	11,415,628
2022-05-26	42.900	44.980	42.570	44.410	43.873	16,655,877
2022-05-25	41.630	42.740	41.500	42.560	42.045	6,291,269
2022-05-24	42.800	43.000	41.860	41.870	41.364	7,128,473
2022-05-23	42.670	43.300	42.380	43.030	42.509	8,037,041
2022-05-20	41.200	43.000	41.200	42.600	42.085	12,543,394
2022-05-19	40.400	41.450	40.350	40.990	40.494	7,360,497
2022-05-18	42.560	42.650	41.100	41.190	40.692	12,339,576
2022-05-17	42.540	42.780	41.700	42.590	42.075	9,163,874
2022-05-16	42.100	43.250	42.050	42.540	42.025	14,922,797
2022-05-13	41.160	42.000	41.100	41.920	41.413	10,724,245
2022-05-12	40.020	41.220	39.940	40.880	40.386	7,960,933
2022-05-11	40.580	41.850	40.250	40.320	39.832	14,203,950
2022-05-10	39.570	40.470	39.280	40.250	39.763	9,955,694

← NewerPage 18 of 21 · 1,217 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.