Beijing Tongrentang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	36.010	36.020	35.800	35.930	35.930	6,847,059
2025-07-18	35.800	36.020	35.710	36.000	36.000	8,621,798
2025-07-17	35.640	35.950	35.620	35.800	35.800	7,660,901
2025-07-16	35.450	35.640	35.280	35.640	35.640	8,127,276
2025-07-15	35.670	35.750	35.360	35.460	35.460	7,247,727
2025-07-14	35.700	35.820	35.630	35.670	35.670	5,485,628
2025-07-11	35.580	36.070	35.580	35.700	35.700	9,911,755
2025-07-10	35.580	35.700	35.520	35.570	35.570	5,462,589
2025-07-09	35.630	35.750	35.460	35.570	35.570	5,160,455
2025-07-08	35.510	35.740	35.510	35.630	35.630	4,743,807
2025-07-07	35.710	35.770	35.500	35.520	35.520	4,414,382
2025-07-04	35.720	35.850	35.600	35.720	35.720	4,909,389
2025-07-03	35.880	35.980	35.590	35.700	35.700	8,824,560
2025-07-02	36.130	36.240	35.760	35.860	35.860	5,211,838
2025-07-01	36.060	36.150	35.910	36.130	36.130	5,066,500
2025-06-30	36.150	36.250	35.760	36.060	36.060	5,749,162
2025-06-27	36.620	36.800	36.450	36.590	36.590	5,273,582
2025-06-26	36.580	36.850	36.500	36.690	36.690	4,999,730
2025-06-25	36.440	36.650	36.280	36.630	36.630	5,279,310
2025-06-24	36.190	36.370	36.050	36.370	36.370	5,233,723
2025-06-23	35.850	36.140	35.700	36.000	36.000	3,861,991
2025-06-20	35.870	36.120	35.830	35.990	35.990	3,756,513
2025-06-19	36.050	36.160	35.790	35.850	35.850	4,702,861
2025-06-18	36.100	36.280	36.000	36.040	36.040	4,530,080
2025-06-17	36.470	36.690	36.130	36.190	36.190	6,065,800
2025-06-16	36.700	36.830	36.300	36.350	36.350	5,760,044
2025-06-13	37.380	37.500	36.600	36.700	36.700	8,735,437
2025-06-12	37.510	37.610	37.250	37.530	37.530	5,593,114
2025-06-11	37.780	38.100	37.600	37.600	37.600	5,336,331
2025-06-10	37.570	38.050	37.560	37.750	37.750	7,148,622
2025-06-09	37.240	37.790	37.160	37.690	37.690	7,468,057
2025-06-06	37.450	37.650	37.180	37.240	37.240	5,044,536
2025-06-05	38.040	38.100	37.290	37.460	37.460	8,281,241
2025-06-04	38.140	38.360	37.890	37.970	37.970	6,065,355
2025-06-03	37.830	38.250	37.730	38.140	38.140	7,959,285
2025-05-30	38.050	38.350	37.950	38.000	38.000	6,523,544
2025-05-29	37.760	38.040	37.660	38.010	38.010	5,841,357
2025-05-28	37.800	38.040	37.600	37.730	37.730	4,686,555
2025-05-27	37.300	37.930	37.190	37.820	37.820	8,325,328
2025-05-26	37.570	37.820	37.190	37.190	37.190	6,118,522
2025-05-23	37.800	38.100	37.580	37.590	37.590	8,812,432
2025-05-22	37.610	37.730	37.400	37.470	37.470	5,143,040
2025-05-21	37.710	38.090	37.550	37.600	37.600	7,886,247
2025-05-20	37.320	38.000	37.250	37.750	37.750	11,191,962
2025-05-19	37.450	37.730	37.130	37.210	37.210	6,853,872
2025-05-16	37.180	37.770	37.000	37.670	37.670	10,461,027
2025-05-15	37.000	37.680	36.910	37.180	37.180	10,365,938
2025-05-14	36.720	37.150	36.490	37.140	37.140	7,657,323
2025-05-13	36.700	36.850	36.480	36.720	36.720	5,687,192
2025-05-12	36.670	36.670	36.390	36.500	36.500	4,445,817
2025-05-09	36.840	36.870	36.560	36.580	36.580	3,968,802
2025-05-08	36.800	36.950	36.610	36.880	36.880	4,361,605
2025-05-07	36.880	36.950	36.510	36.800	36.800	5,484,669
2025-05-06	36.450	36.630	36.310	36.580	36.580	5,074,092
2025-04-30	35.990	36.750	35.870	36.450	36.450	13,604,539
2025-04-29	36.020	36.160	35.350	35.430	35.430	10,474,886
2025-04-28	36.200	36.330	36.010	36.040	36.040	4,363,329
2025-04-25	36.380	36.500	36.170	36.310	36.310	4,176,337
2025-04-24	36.400	36.620	36.200	36.370	36.370	4,631,987
2025-04-23	36.800	37.050	36.400	36.450	36.450	7,223,909

← NewerPage 6 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.