Skip to content

See inside every stock. Pro

S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.39▲ 2.31%

← 600085.SHG stock page

Beijing Tongrentang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-05	34.120	34.330	33.250	33.500	33.095	10,717,527
2021-11-04	34.260	34.450	33.900	34.260	33.846	10,165,608
2021-11-03	34.000	34.820	33.880	34.170	33.757	14,230,362
2021-11-02	34.350	34.380	33.400	33.850	33.441	15,274,690
2021-11-01	32.300	34.530	32.300	34.080	33.668	27,362,691
2021-10-29	31.560	32.260	31.270	32.080	31.692	8,222,431
2021-10-28	31.560	32.200	31.400	31.560	31.178	7,670,336
2021-10-27	32.670	32.760	31.850	31.900	31.514	11,093,624
2021-10-26	32.600	33.070	32.240	32.830	32.433	9,561,758
2021-10-25	33.190	33.190	32.500	32.770	32.374	8,031,567
2021-10-22	33.000	33.280	32.680	33.110	32.710	6,321,891
2021-10-21	33.440	33.800	32.740	32.910	32.512	10,030,884
2021-10-20	33.900	34.200	33.250	33.520	33.115	11,413,208
2021-10-19	33.280	34.800	33.280	34.100	33.688	15,055,780
2021-10-18	34.030	34.300	33.080	33.460	33.055	9,992,298
2021-10-15	33.130	34.450	33.010	33.600	33.194	15,528,702
2021-10-14	33.680	35.000	33.250	33.370	32.966	22,421,467

← NewerPage 21 of 21 · 1,217 trading days

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.