Beijing Tongrentang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	34.000	34.070	33.870	34.030	34.030	5,176,561
2025-10-20	34.140	34.250	33.940	34.020	34.020	6,792,446
2025-10-17	34.530	34.610	34.250	34.270	34.270	7,617,471
2025-10-16	34.330	34.550	34.170	34.550	34.550	8,805,850
2025-10-15	34.380	34.540	34.140	34.330	34.330	9,512,686
2025-10-14	34.120	34.570	34.050	34.370	34.370	8,950,061
2025-10-13	34.000	34.230	33.860	34.120	34.120	8,590,017
2025-10-10	34.290	34.750	34.020	34.560	34.560	10,316,682
2025-10-09	34.020	34.330	33.600	34.320	34.320	13,442,441
2025-09-30	34.210	34.230	33.980	34.020	34.020	7,764,067
2025-09-29	34.190	34.260	33.890	34.210	34.210	6,766,132
2025-09-26	34.060	34.280	33.950	34.200	34.200	6,470,293
2025-09-25	34.380	34.390	34.110	34.150	34.150	5,511,348
2025-09-24	34.100	34.420	34.090	34.420	34.420	6,855,482
2025-09-23	34.410	34.410	33.880	34.180	34.180	8,726,319
2025-09-22	34.760	34.850	34.400	34.460	34.460	7,953,877
2025-09-19	34.900	34.960	34.610	34.790	34.790	8,773,833
2025-09-18	35.160	35.430	34.850	34.980	34.980	13,559,946
2025-09-17	35.080	35.120	34.960	35.100	35.100	6,157,906
2025-09-16	35.060	35.130	34.890	35.080	35.080	7,162,422
2025-09-15	35.180	35.210	34.880	35.030	35.030	8,345,341
2025-09-12	35.350	35.390	35.100	35.180	35.180	9,550,300
2025-09-11	35.180	35.370	34.880	35.370	35.370	12,035,931
2025-09-10	35.300	35.380	35.150	35.190	35.190	7,850,566
2025-09-09	35.710	35.770	35.100	35.380	35.380	10,942,406
2025-09-08	35.090	35.730	35.000	35.700	35.700	14,941,759
2025-09-05	35.180	35.200	34.820	35.090	35.090	16,871,553
2025-09-04	35.420	35.490	34.910	35.080	35.080	13,610,320
2025-09-03	35.790	35.850	35.220	35.380	35.380	12,776,719
2025-09-02	36.080	36.260	35.650	35.740	35.740	16,137,125
2025-09-01	35.810	36.400	35.800	36.080	36.080	20,692,921
2025-08-29	36.070	36.480	35.640	35.680	35.680	24,371,135
2025-08-28	36.460	36.580	35.560	36.080	36.080	20,820,431
2025-08-27	37.290	37.330	36.470	36.470	36.470	17,921,003
2025-08-26	37.390	37.480	37.180	37.220	37.220	12,651,911
2025-08-25	37.200	37.440	37.120	37.390	37.390	20,009,760
2025-08-22	37.190	37.280	36.710	37.090	37.090	18,301,951
2025-08-21	36.890	37.570	36.880	37.180	37.180	26,812,456
2025-08-20	36.400	36.800	36.180	36.790	36.790	12,725,469
2025-08-19	36.400	36.880	36.400	36.470	36.470	13,615,391
2025-08-18	36.290	36.780	36.290	36.410	36.410	17,960,289
2025-08-15	36.220	36.360	36.150	36.220	36.220	13,045,801
2025-08-14	36.380	36.800	36.290	36.360	36.360	11,410,958
2025-08-13	36.450	36.540	36.260	36.370	36.370	9,705,734
2025-08-12	36.610	36.950	36.390	36.440	36.440	9,419,321
2025-08-11	36.390	36.690	36.280	36.610	36.610	7,813,212
2025-08-08	36.550	36.600	36.360	36.390	36.390	6,275,927
2025-08-07	36.640	36.750	36.430	36.510	36.510	6,498,374
2025-08-06	37.050	37.050	36.570	36.680	36.680	8,729,989
2025-08-05	37.070	37.130	36.830	36.930	36.930	8,121,623
2025-08-04	36.700	37.190	36.370	37.120	37.120	18,728,450
2025-08-01	36.000	37.260	35.960	36.780	36.780	16,910,446
2025-07-31	36.650	36.700	35.920	35.990	35.990	11,976,479
2025-07-30	36.320	37.280	36.210	36.780	36.780	17,423,236
2025-07-29	36.150	36.450	36.000	36.450	36.450	8,990,128
2025-07-28	36.280	36.530	36.010	36.130	36.130	8,335,785
2025-07-25	36.590	36.730	36.240	36.270	36.270	8,627,519
2025-07-24	36.160	36.600	36.030	36.540	36.540	9,661,875
2025-07-23	36.220	36.620	36.180	36.230	36.230	12,866,098
2025-07-22	35.890	36.280	35.890	36.220	36.220	10,094,739

← NewerPage 5 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.