Beijing Tongrentang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	40.540	40.660	39.550	40.070	39.585	11,358,588
2022-05-06	39.480	42.100	39.210	40.540	40.050	26,714,097
2022-05-05	37.380	40.290	37.380	40.290	39.803	11,325,067
2022-04-29	35.290	36.890	35.290	36.630	36.187	10,997,011
2022-04-28	35.030	36.040	35.020	35.490	35.061	8,810,039
2022-04-27	33.900	35.940	32.910	35.750	35.318	17,512,200
2022-04-26	35.300	36.070	34.150	34.380	33.964	13,846,279
2022-04-25	37.450	37.480	35.290	35.300	34.873	14,085,062
2022-04-22	38.980	39.000	37.670	37.970	37.511	11,694,608
2022-04-21	40.200	40.500	38.760	39.030	38.558	11,808,510
2022-04-20	41.820	42.200	40.500	40.530	40.040	8,489,400
2022-04-19	41.630	42.380	41.390	41.820	41.314	8,142,563
2022-04-18	41.780	41.800	40.990	41.490	40.988	8,021,587
2022-04-15	41.840	42.800	41.010	42.190	41.680	9,912,915
2022-04-14	41.150	42.200	41.150	41.900	41.393	8,998,447
2022-04-13	42.780	42.890	41.010	41.150	40.652	10,813,746
2022-04-12	42.350	43.430	41.720	42.920	42.401	11,779,929
2022-04-11	42.680	44.310	42.000	42.860	42.342	14,800,616
2022-04-08	44.370	44.370	41.700	43.210	42.687	18,090,766
2022-04-07	45.450	46.000	44.000	44.140	43.606	16,210,455
2022-04-06	46.310	48.000	44.950	45.940	45.384	19,788,652
2022-04-01	45.860	46.990	45.680	45.870	45.315	14,279,458
2022-03-31	44.900	47.490	44.730	46.740	46.175	28,844,066
2022-03-30	45.920	45.920	43.500	45.450	44.900	25,989,887
2022-03-29	43.180	46.710	42.660	45.950	45.394	27,741,035
2022-03-28	42.300	44.120	41.900	43.440	42.915	12,681,198
2022-03-25	43.280	44.230	42.900	43.390	42.865	18,275,534
2022-03-24	43.010	43.640	42.520	43.360	42.836	13,654,291
2022-03-23	41.320	44.670	40.600	43.690	43.162	26,487,253
2022-03-22	41.280	41.650	40.500	40.970	40.474	8,442,600
2022-03-21	41.700	42.390	40.800	41.510	41.008	14,407,469
2022-03-18	41.010	42.050	40.780	41.700	41.196	11,159,787
2022-03-17	40.700	42.700	40.420	40.980	40.484	17,675,766
2022-03-16	39.800	40.460	37.780	40.200	39.714	17,004,512
2022-03-15	40.130	40.980	39.000	39.000	38.528	16,871,160
2022-03-14	44.380	44.380	41.400	41.420	40.919	16,115,610
2022-03-11	41.320	44.050	41.000	43.710	43.181	22,215,791
2022-03-10	40.800	42.150	40.500	42.080	41.571	21,658,152
2022-03-09	40.700	41.000	37.750	39.830	39.348	24,997,866
2022-03-08	44.590	44.930	40.400	40.780	40.287	27,830,642
2022-03-07	45.350	46.180	44.200	44.700	44.159	14,741,159
2022-03-04	46.010	47.810	45.250	45.710	45.157	18,438,475
2022-03-03	46.810	47.950	45.880	46.420	45.858	18,128,040
2022-03-02	45.020	47.320	44.310	46.810	46.244	20,019,262
2022-03-01	45.790	46.260	45.280	45.490	44.940	10,741,517
2022-02-28	44.840	46.490	44.200	45.800	45.246	20,970,628
2022-02-25	43.010	44.960	43.010	44.840	44.298	21,702,476
2022-02-24	42.450	44.880	41.910	42.840	42.322	24,987,264
2022-02-23	42.490	43.760	42.280	43.010	42.490	15,373,402
2022-02-22	43.280	43.300	41.810	42.500	41.986	16,046,022
2022-02-21	43.240	43.880	41.680	43.630	43.102	17,240,871
2022-02-18	43.090	43.700	42.520	43.190	42.668	9,919,423
2022-02-17	43.060	43.600	42.400	43.300	42.776	11,397,937
2022-02-16	44.050	44.230	43.030	43.280	42.756	12,037,992
2022-02-15	42.520	44.940	42.010	44.140	43.606	19,558,436
2022-02-14	42.130	43.870	42.000	42.510	41.996	13,430,343
2022-02-11	46.570	46.750	42.800	42.970	42.450	26,901,342
2022-02-10	45.320	47.450	45.000	46.690	46.125	23,450,968
2022-02-09	42.920	45.880	42.860	45.430	44.880	27,651,692
2022-02-08	42.670	43.100	41.150	42.750	42.233	21,114,010

← NewerPage 19 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.