Beijing Tongrentang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	26.350	26.720	25.650	26.040	26.040	29,988,679
2026-07-16	25.080	27.120	24.830	26.930	26.930	36,843,137
2026-07-15	24.430	25.380	24.410	25.250	25.250	18,105,971
2026-07-14	24.250	24.970	24.060	24.750	24.750	17,760,428
2026-07-13	23.890	24.990	23.840	24.530	24.530	22,858,971
2026-07-10	23.070	23.810	22.700	23.680	23.680	12,337,778
2026-07-09	23.310	23.650	22.930	23.120	23.120	8,026,195
2026-07-08	22.970	23.550	22.710	23.400	23.400	8,478,492
2026-07-07	23.620	23.660	22.960	23.090	23.090	7,243,472
2026-07-06	23.250	23.750	23.020	23.710	23.710	10,753,094
2026-07-03	23.440	23.730	23.190	23.360	23.360	8,671,267
2026-07-02	23.250	23.670	22.970	23.280	23.280	8,973,102
2026-07-01	22.700	23.360	22.610	23.250	23.250	9,587,040
2026-06-30	23.460	23.580	22.870	23.110	22.610	9,611,319
2026-06-29	22.400	23.880	21.870	23.550	23.041	17,861,215
2026-06-26	22.880	23.040	22.370	22.390	21.906	7,293,570
2026-06-25	22.730	23.210	22.410	22.880	22.385	11,011,952
2026-06-24	23.630	23.850	22.890	22.950	22.950	9,788,458
2026-06-23	23.400	24.200	23.360	23.610	23.610	10,002,823
2026-06-22	23.390	23.740	22.930	23.550	23.550	9,822,781
2026-06-18	23.890	23.890	23.420	23.500	23.500	7,016,580
2026-06-17	24.380	24.440	23.780	23.940	23.940	7,697,240
2026-06-16	24.840	24.870	24.360	24.370	24.370	5,242,455
2026-06-15	25.000	25.000	24.700	24.830	24.830	5,418,528
2026-06-12	24.390	25.020	24.150	24.950	24.950	9,173,421
2026-06-11	24.540	24.680	24.110	24.300	24.300	6,246,613
2026-06-10	24.530	24.680	24.360	24.570	24.570	5,059,126
2026-06-09	24.500	24.670	24.250	24.500	24.500	4,592,948
2026-06-08	25.030	25.290	24.430	24.510	24.510	7,182,634
2026-06-05	24.840	25.380	24.840	25.030	25.030	5,035,577
2026-06-04	25.230	25.400	24.720	24.850	24.850	5,465,095
2026-06-03	25.590	25.600	25.080	25.230	25.230	8,338,951
2026-06-02	25.920	26.340	25.660	25.660	25.660	7,927,390
2026-06-01	25.840	26.090	25.550	26.040	26.040	9,439,579
2026-05-29	24.800	26.370	24.800	25.650	25.650	16,764,014
2026-05-28	25.100	25.350	24.800	24.880	24.880	6,037,981
2026-05-27	25.140	25.380	24.510	25.300	25.300	10,508,414
2026-05-26	25.280	25.480	25.070	25.230	25.230	5,269,809
2026-05-25	25.220	25.320	25.010	25.250	25.250	5,535,055
2026-05-22	25.550	25.640	25.130	25.220	25.220	6,207,064
2026-05-21	25.900	26.060	25.530	25.530	25.530	6,065,541
2026-05-20	26.100	26.110	25.600	25.900	25.900	6,520,191
2026-05-19	26.300	26.390	26.060	26.130	26.130	6,146,112
2026-05-18	27.180	27.200	26.100	26.300	26.300	14,810,398
2026-05-15	27.510	27.590	27.270	27.300	27.300	5,186,405
2026-05-14	27.760	27.900	27.420	27.560	27.560	6,308,000
2026-05-13	28.040	28.040	27.680	27.770	27.770	6,234,700
2026-05-12	27.900	28.450	27.820	28.070	28.070	10,499,231
2026-05-11	27.680	27.990	27.400	27.930	27.930	11,601,855
2026-05-08	27.660	27.800	27.550	27.720	27.720	5,065,941
2026-05-07	27.640	27.740	27.510	27.590	27.590	5,173,672
2026-05-06	27.850	27.850	27.500	27.640	27.640	8,049,533
2026-04-30	27.500	28.160	27.480	27.770	27.770	9,088,782
2026-04-29	27.300	27.450	27.280	27.390	27.390	3,404,131
2026-04-28	27.300	27.500	27.280	27.320	27.320	3,520,999
2026-04-27	27.580	27.590	27.180	27.320	27.320	6,079,457
2026-04-24	27.640	27.720	27.520	27.620	27.620	3,780,050
2026-04-23	27.600	27.780	27.550	27.690	27.690	4,199,311
2026-04-22	27.790	27.790	27.570	27.620	27.620	6,356,026
2026-04-21	27.750	27.860	27.680	27.790	27.790	3,695,990

← NewerPage 2 of 3 · 121 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.