Beijing Tongrentang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	27.740	27.790	27.630	27.730	27.730	3,432,049
2026-04-17	27.870	27.870	27.680	27.730	27.730	3,926,237
2026-04-16	28.050	28.080	27.820	27.940	27.940	4,247,807
2026-04-15	28.070	28.150	27.950	28.050	28.050	5,297,009
2026-04-14	27.710	28.050	27.610	28.040	28.040	5,506,641
2026-04-13	27.650	27.660	27.510	27.660	27.660	3,642,603
2026-04-10	27.690	27.940	27.600	27.800	27.800	4,561,604
2026-04-09	28.020	28.020	27.540	27.630	27.630	6,626,904
2026-04-08	27.850	28.080	27.710	28.080	28.080	5,967,320
2026-04-07	27.840	27.970	27.500	27.570	27.570	5,093,391
2026-04-03	28.120	28.200	27.710	27.830	27.830	7,077,197
2026-04-02	28.600	28.780	28.130	28.220	28.220	7,701,029
2026-04-01	27.930	28.800	27.920	28.660	28.660	12,123,619
2026-03-31	28.060	28.380	27.690	27.780	27.780	8,838,993
2026-03-30	27.980	28.210	27.720	28.190	28.190	7,462,393
2026-03-27	28.070	28.310	27.780	28.280	28.280	11,171,667
2026-03-26	28.600	28.820	28.210	28.340	28.340	6,022,491
2026-03-25	28.600	28.690	28.450	28.600	28.600	7,036,641
2026-03-24	28.980	29.000	28.410	28.600	28.600	6,670,357
2026-03-23	29.560	29.580	28.510	28.620	28.620	10,684,799
2026-03-20	29.800	29.980	29.650	29.700	29.700	4,860,032
2026-03-19	29.980	30.100	29.790	29.860	29.860	4,530,197
2026-03-18	30.250	30.270	29.930	30.060	30.060	4,562,591
2026-03-17	30.170	30.470	30.100	30.180	30.180	5,936,275
2026-03-16	29.950	30.380	29.900	30.160	30.160	6,611,651
2026-03-13	30.000	30.160	29.950	29.950	29.950	3,930,945
2026-03-12	30.160	30.260	29.950	30.070	30.070	4,230,158
2026-03-11	30.040	30.220	29.890	30.220	30.220	4,702,601
2026-03-10	29.900	30.060	29.860	30.050	30.050	4,609,099
2026-03-09	29.800	29.940	29.650	29.840	29.840	4,858,337
2026-03-06	29.660	30.040	29.610	30.020	30.020	4,842,314
2026-03-05	29.820	29.990	29.630	29.720	29.720	5,428,524
2026-03-04	30.280	30.300	29.600	29.710	29.710	11,752,356
2026-03-03	30.360	30.720	30.320	30.380	30.380	7,242,520
2026-03-02	30.460	30.680	30.270	30.380	30.380	7,447,886
2026-02-27	30.570	30.770	30.470	30.770	30.770	5,584,594
2026-02-26	30.890	30.890	30.560	30.580	30.580	5,608,156
2026-02-25	30.690	30.950	30.670	30.900	30.900	5,213,737
2026-02-24	30.740	30.800	30.560	30.650	30.650	4,542,559
2026-02-13	30.710	30.860	30.600	30.600	30.600	4,857,257
2026-02-12	31.120	31.120	30.650	30.700	30.700	7,630,149
2026-02-11	31.090	31.250	31.020	31.100	31.100	4,869,200
2026-02-10	31.390	31.450	31.060	31.080	31.080	8,067,506
2026-02-09	31.120	31.600	31.120	31.400	31.400	10,788,647
2026-02-06	32.000	32.490	31.530	31.530	31.530	24,158,550
2026-02-05	30.690	31.650	30.620	31.460	31.460	20,174,974
2026-02-04	30.200	30.760	30.170	30.740	30.740	10,996,756
2026-02-03	30.170	30.330	29.980	30.160	30.160	6,316,539
2026-02-02	30.170	30.680	30.070	30.120	30.120	7,802,787
2026-01-30	30.830	30.830	30.200	30.320	30.320	11,377,835
2026-01-29	30.150	31.060	29.800	30.890	30.890	19,907,099
2026-01-28	30.150	30.370	29.750	30.140	30.140	16,211,267
2026-01-27	30.550	30.570	29.910	30.080	30.080	13,413,886
2026-01-26	30.400	30.570	30.100	30.470	30.470	20,460,644
2026-01-23	30.700	30.950	30.360	30.400	30.400	24,281,243
2026-01-22	30.980	31.110	30.640	30.680	30.680	14,570,566
2026-01-21	31.340	31.370	30.930	30.990	30.990	8,063,194
2026-01-20	31.280	31.600	31.180	31.350	31.350	7,837,599
2026-01-19	31.000	31.290	30.910	31.280	31.280	8,330,723
2026-01-16	31.500	31.560	30.840	31.080	31.080	16,716,221

← NewerPage 3 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.