Beijing Tongrentang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	36.250	37.600	36.240	36.960	36.960	15,021,039
2025-04-21	36.000	36.230	35.970	36.010	36.010	3,592,800
2025-04-18	36.300	36.370	36.010	36.110	36.110	2,422,429
2025-04-17	36.120	36.430	36.020	36.340	36.340	3,774,465
2025-04-16	36.250	36.420	35.840	36.420	36.420	5,597,919
2025-04-15	36.160	36.250	35.880	36.180	36.180	4,784,779
2025-04-14	36.720	36.800	36.200	36.300	36.300	7,754,031
2025-04-11	36.800	36.990	36.550	36.720	36.720	5,668,693
2025-04-10	37.180	37.260	36.510	36.920	36.920	11,378,056
2025-04-09	35.480	37.000	35.020	37.000	37.000	13,276,283
2025-04-08	34.940	35.700	34.660	35.700	35.700	12,584,350
2025-04-07	35.040	35.790	33.300	34.790	34.790	22,582,941
2025-04-03	36.650	37.000	36.610	36.880	36.880	7,697,433
2025-04-02	37.150	37.150	36.720	36.810	36.810	6,752,541
2025-04-01	36.620	37.380	36.560	37.120	37.120	12,730,756
2025-03-31	36.820	37.130	36.490	36.590	36.590	7,313,516
2025-03-28	37.140	37.160	36.760	36.920	36.920	6,051,522
2025-03-27	36.940	37.080	36.700	37.080	37.080	7,037,942
2025-03-26	37.010	37.150	36.810	36.940	36.940	5,166,723
2025-03-25	37.170	37.170	36.880	37.010	37.010	5,083,995
2025-03-24	36.570	37.230	36.570	37.140	37.140	9,084,621
2025-03-21	37.400	37.490	36.630	36.900	36.900	13,722,313
2025-03-20	36.780	37.000	36.630	36.670	36.670	5,755,655
2025-03-19	36.850	37.000	36.690	36.770	36.770	6,618,781
2025-03-18	37.050	37.190	36.820	36.920	36.920	6,370,491
2025-03-17	37.280	37.420	36.860	37.050	37.050	9,520,030
2025-03-14	36.260	37.400	36.200	37.360	37.360	16,910,537
2025-03-13	36.200	36.310	36.100	36.270	36.270	4,556,350
2025-03-12	36.510	36.750	36.130	36.190	36.190	8,410,094
2025-03-11	36.230	36.510	36.100	36.500	36.500	4,620,073
2025-03-10	36.400	36.630	36.230	36.460	36.460	5,635,357
2025-03-07	36.260	36.500	36.120	36.370	36.370	5,948,368
2025-03-06	36.510	36.600	36.160	36.370	36.370	7,305,381
2025-03-05	36.580	36.590	36.110	36.300	36.300	4,571,783
2025-03-04	36.580	36.690	36.220	36.490	36.490	4,584,914
2025-03-03	36.110	36.990	36.110	36.560	36.560	10,967,365
2025-02-28	36.350	36.680	36.030	36.100	36.100	9,697,185
2025-02-27	36.100	36.500	36.000	36.350	36.350	7,859,879
2025-02-26	35.890	36.200	35.750	36.190	36.190	7,185,637
2025-02-25	36.100	36.190	35.830	35.890	35.890	6,766,159
2025-02-24	36.550	36.750	36.120	36.330	36.330	13,264,768
2025-02-21	36.730	36.850	36.200	36.640	36.640	10,571,530
2025-02-20	36.910	37.360	36.650	36.730	36.730	8,552,405
2025-02-19	36.830	37.150	36.600	36.910	36.910	8,698,652
2025-02-18	37.700	37.710	36.850	36.920	36.920	7,874,606
2025-02-17	37.800	38.090	37.530	37.690	37.690	9,382,204
2025-02-14	37.430	38.050	37.410	37.790	37.790	8,794,141
2025-02-13	37.610	37.750	37.420	37.460	37.460	7,763,573
2025-02-12	37.440	37.620	37.220	37.620	37.620	6,223,347
2025-02-11	37.850	37.900	37.460	37.550	37.550	5,967,454
2025-02-10	38.100	38.140	37.730	37.860	37.860	6,915,295
2025-02-07	38.260	38.320	37.800	38.100	38.100	10,274,484
2025-02-06	37.200	38.340	37.070	38.240	38.240	11,254,421
2025-02-05	37.070	37.300	36.680	37.300	37.300	6,369,451
2025-01-27	36.760	37.370	36.760	36.970	36.970	6,376,729
2025-01-24	36.500	36.820	36.160	36.750	36.750	7,185,067
2025-01-23	37.000	37.170	36.650	36.700	36.700	6,757,300
2025-01-22	36.900	37.050	36.650	36.700	36.700	6,208,029
2025-01-21	37.120	37.260	36.700	37.100	37.100	6,295,631
2025-01-20	37.320	37.590	37.010	37.100	37.100	5,663,922

← NewerPage 7 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.