Beijing Tongrentang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	42.990	44.140	42.800	42.930	42.411	12,359,210
2022-01-28	43.540	43.870	41.800	41.910	41.403	14,366,837
2022-01-27	43.770	44.630	43.030	43.350	42.826	12,793,678
2022-01-26	45.000	45.380	42.950	43.760	43.231	19,341,190
2022-01-25	46.900	46.900	44.500	44.650	44.110	17,307,549
2022-01-24	45.140	47.140	44.960	47.090	46.520	21,194,015
2022-01-21	48.710	50.290	45.950	45.950	45.394	32,399,817
2022-01-20	48.110	50.330	47.380	49.180	48.585	26,917,566
2022-01-19	48.050	49.260	47.010	47.590	47.014	19,014,498
2022-01-18	47.900	49.780	47.370	48.820	48.229	22,314,420
2022-01-17	48.270	49.770	46.970	48.410	47.824	27,466,981
2022-01-14	47.910	49.370	47.510	48.370	47.785	28,465,724
2022-01-13	48.500	49.570	47.700	47.900	47.321	32,190,813
2022-01-12	51.800	51.830	49.000	49.590	48.990	36,948,052
2022-01-11	50.370	53.530	50.000	52.560	51.924	38,501,561
2022-01-10	51.070	52.490	49.000	50.530	49.919	35,555,874
2022-01-07	50.920	55.450	50.560	50.990	50.373	63,292,338
2022-01-06	47.100	52.430	47.090	51.450	50.828	63,565,112
2022-01-05	51.000	51.230	46.890	48.400	47.815	90,280,136
2022-01-04	49.000	49.480	48.090	49.480	48.881	19,319,526
2021-12-31	42.590	44.980	42.500	44.980	44.436	23,653,136
2021-12-30	40.050	41.090	39.630	40.890	40.395	28,500,642
2021-12-29	42.260	42.610	39.770	40.050	39.566	41,870,023
2021-12-28	43.510	43.970	41.600	42.260	41.749	33,756,708
2021-12-27	43.230	45.450	42.710	43.510	42.984	31,425,146
2021-12-24	43.100	45.900	42.770	43.670	43.142	50,684,552
2021-12-23	42.800	43.860	42.200	43.350	42.826	31,467,198
2021-12-22	39.900	43.330	39.620	42.800	42.282	41,234,607
2021-12-21	39.930	40.370	39.380	39.990	39.506	17,092,731
2021-12-20	40.200	40.620	39.670	39.940	39.457	37,238,313
2021-12-17	38.000	39.560	37.200	38.900	38.429	30,967,034
2021-12-16	38.480	38.950	37.470	38.010	37.550	24,725,905
2021-12-15	37.350	37.900	37.000	37.470	37.017	13,182,847
2021-12-14	37.700	38.440	37.350	37.650	37.195	13,402,267
2021-12-13	37.300	38.660	37.230	37.600	37.145	19,570,802
2021-12-10	37.650	38.400	36.650	37.210	36.760	25,835,994
2021-12-09	38.300	39.000	37.850	37.990	37.530	21,030,604
2021-12-08	38.350	38.890	37.680	38.370	37.906	20,990,868
2021-12-07	37.630	38.800	37.060	38.350	37.886	30,506,684
2021-12-06	36.900	37.810	36.520	37.100	36.651	16,381,612
2021-12-03	36.850	37.300	36.500	36.800	36.355	15,947,700
2021-12-02	37.500	38.800	36.710	36.800	36.355	32,483,311
2021-12-01	36.170	37.800	35.600	37.110	36.661	29,483,911
2021-11-30	36.380	36.560	35.700	36.310	35.871	14,314,722
2021-11-29	36.700	37.380	35.920	36.120	35.683	18,980,297
2021-11-26	37.000	37.250	36.340	36.810	36.365	18,667,128
2021-11-25	34.600	37.600	34.590	37.000	36.552	43,296,308
2021-11-24	35.100	35.130	34.380	34.440	34.023	19,037,455
2021-11-23	33.150	35.360	33.100	35.240	34.814	39,180,475
2021-11-22	33.400	33.530	32.990	33.180	32.779	9,946,653
2021-11-19	32.720	33.530	32.530	33.480	33.075	11,293,664
2021-11-18	33.690	33.700	32.800	32.820	32.423	10,889,981
2021-11-17	33.510	33.900	33.300	33.730	33.322	11,270,718
2021-11-16	32.600	34.110	32.600	33.620	33.213	23,022,082
2021-11-15	32.550	32.960	32.460	32.600	32.206	8,603,895
2021-11-12	32.600	32.650	32.260	32.550	32.156	7,092,277
2021-11-11	32.650	32.690	32.200	32.510	32.117	8,473,821
2021-11-10	32.700	32.950	32.210	32.720	32.324	8,080,732
2021-11-09	32.350	32.760	32.200	32.670	32.275	9,114,415
2021-11-08	33.340	33.450	32.120	32.270	31.880	15,759,952

← NewerPage 20 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.