Beijing Tongrentang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	31.630	31.860	31.410	31.440	31.440	12,731,508
2026-01-14	32.350	32.650	31.650	31.650	31.650	20,636,736
2026-01-13	32.550	32.980	32.330	32.410	32.410	11,810,755
2026-01-12	32.440	32.510	32.310	32.510	32.510	10,084,642
2026-01-09	32.100	32.550	32.080	32.440	32.440	8,343,821
2026-01-08	32.160	32.230	32.030	32.110	32.110	5,386,466
2026-01-07	32.440	32.540	32.200	32.250	32.250	5,563,602
2026-01-06	32.270	32.460	32.240	32.410	32.410	6,434,582
2026-01-05	32.200	32.320	31.930	32.290	32.290	6,312,794
2025-12-31	32.350	32.380	32.120	32.260	32.260	4,519,040
2025-12-30	32.300	32.510	32.250	32.320	32.320	5,308,800
2025-12-29	32.230	32.520	32.110	32.460	32.460	6,826,488
2025-12-26	31.830	32.250	31.700	32.250	32.250	8,735,369
2025-12-25	31.790	31.900	31.520	31.850	31.850	6,789,185
2025-12-24	31.600	31.850	31.600	31.770	31.770	5,479,704
2025-12-23	32.180	32.220	31.690	31.700	31.700	9,412,824
2025-12-22	32.100	32.250	32.020	32.180	32.180	6,815,203
2025-12-19	32.340	32.610	32.320	32.420	32.420	5,424,101
2025-12-18	32.560	32.750	32.300	32.330	32.330	5,775,988
2025-12-17	32.790	32.790	32.300	32.570	32.570	6,734,764
2025-12-16	32.920	33.020	32.460	32.840	32.840	8,148,514
2025-12-15	32.020	33.260	31.370	33.170	33.170	18,659,370
2025-12-12	32.690	32.690	32.210	32.400	32.400	8,796,945
2025-12-11	33.000	33.000	32.750	32.760	32.760	3,676,666
2025-12-10	32.960	33.000	32.710	32.940	32.940	5,492,379
2025-12-09	33.160	33.210	33.010	33.010	33.010	5,020,107
2025-12-08	33.420	33.500	33.010	33.220	33.220	6,346,585
2025-12-05	33.240	33.420	32.960	33.420	33.420	5,406,450
2025-12-04	33.500	33.550	33.180	33.250	33.250	4,513,278
2025-12-03	33.610	33.710	33.460	33.550	33.550	3,959,389
2025-12-02	33.720	33.740	33.580	33.640	33.640	4,117,825
2025-12-01	33.390	33.750	33.380	33.750	33.750	5,182,979
2025-11-28	33.470	33.500	33.240	33.450	33.450	5,829,197
2025-11-27	33.590	33.650	33.450	33.470	33.470	4,264,800
2025-11-26	33.790	33.960	33.500	33.540	33.540	7,023,357
2025-11-25	33.600	33.770	33.510	33.750	33.750	5,279,600
2025-11-24	33.750	33.840	33.530	33.550	33.550	8,027,330
2025-11-21	34.290	34.430	33.580	33.650	33.650	11,054,090
2025-11-20	34.590	34.700	34.300	34.320	34.320	5,859,550
2025-11-19	35.130	35.180	34.470	34.570	34.570	8,723,832
2025-11-18	35.020	35.460	34.970	35.120	35.120	8,893,476
2025-11-17	35.560	35.560	34.870	34.950	34.950	10,974,432
2025-11-14	35.230	35.870	35.100	35.310	35.310	16,715,651
2025-11-13	34.970	35.460	34.910	35.020	35.020	18,485,353
2025-11-12	34.440	34.870	34.360	34.740	34.740	14,048,099
2025-11-11	34.440	34.470	34.210	34.470	34.470	8,023,196
2025-11-10	33.820	34.460	33.670	34.370	34.370	13,576,105
2025-11-07	33.450	33.850	33.410	33.820	33.820	7,193,255
2025-11-06	33.500	33.570	33.400	33.500	33.500	4,561,952
2025-11-05	33.290	33.550	33.270	33.540	33.540	4,356,453
2025-11-04	33.720	33.740	33.410	33.460	33.460	5,529,326
2025-11-03	33.890	33.930	33.600	33.700	33.700	5,702,953
2025-10-31	33.500	33.950	32.990	33.890	33.890	9,019,501
2025-10-30	33.780	34.120	33.700	33.890	33.890	7,268,933
2025-10-29	33.730	33.850	33.570	33.850	33.850	7,158,685
2025-10-28	33.850	33.890	33.700	33.720	33.720	6,824,828
2025-10-27	33.880	33.980	33.810	33.910	33.910	7,509,774
2025-10-24	34.020	34.120	33.860	33.920	33.920	6,347,977
2025-10-23	34.010	34.060	33.860	34.020	34.020	4,811,700
2025-10-22	34.040	34.200	33.940	34.060	34.060	4,491,382

← NewerPage 4 of 21 · 1,215 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.