Beijing Tongrentang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	37.000	37.300	36.800	37.210	37.210	5,538,500
2025-01-16	37.510	37.990	36.970	37.150	37.150	7,025,226
2025-01-15	37.700	37.950	37.380	37.470	37.470	5,142,546
2025-01-14	37.020	37.890	36.900	37.860	37.860	7,347,812
2025-01-13	36.520	37.180	36.510	37.030	37.030	5,458,348
2025-01-10	37.810	37.900	36.730	36.730	36.730	7,603,678
2025-01-09	37.620	38.120	37.270	37.850	37.850	4,760,290
2025-01-08	38.570	38.840	37.380	37.770	37.770	9,492,100
2025-01-07	38.790	38.980	38.250	38.940	38.940	7,503,991
2025-01-06	39.100	39.500	38.560	38.890	38.890	7,576,894
2025-01-03	39.580	39.930	38.710	38.990	38.990	8,121,410
2025-01-02	40.500	41.080	39.260	39.550	39.550	9,432,084
2024-12-31	41.460	41.900	40.460	40.590	40.590	10,902,500
2024-12-30	41.360	41.800	41.130	41.460	41.460	6,188,600
2024-12-27	41.210	41.500	40.930	41.300	41.300	5,673,292
2024-12-26	41.490	41.750	41.120	41.290	41.290	6,017,603
2024-12-25	41.770	42.000	41.410	41.600	41.600	5,873,001
2024-12-24	41.700	42.120	41.260	41.580	41.580	8,467,505
2024-12-23	42.100	42.640	41.550	41.700	41.700	10,575,808
2024-12-20	41.510	43.000	41.390	42.210	42.210	16,001,226
2024-12-19	40.100	41.760	40.020	41.600	41.600	17,147,330
2024-12-18	39.960	40.360	39.910	40.000	40.000	4,140,724
2024-12-17	40.150	40.360	39.830	39.950	39.950	6,035,042
2024-12-16	40.900	41.270	40.060	40.260	40.260	6,948,234
2024-12-13	41.370	41.500	40.880	40.900	40.900	7,826,515
2024-12-12	41.300	41.800	41.110	41.650	41.650	7,216,786
2024-12-11	40.710	41.480	40.650	41.210	41.210	7,855,053
2024-12-10	41.250	41.550	40.650	40.710	40.710	10,565,841
2024-12-09	40.750	41.270	40.050	40.190	40.190	7,782,608
2024-12-06	40.750	41.410	40.470	40.610	40.610	8,168,055
2024-12-05	40.700	40.900	40.240	40.760	40.760	5,884,640
2024-12-04	40.790	41.160	40.300	40.760	40.760	6,247,170
2024-12-03	41.030	41.450	40.630	40.950	40.950	6,135,646
2024-12-02	40.690	42.110	40.600	41.250	41.250	10,206,351
2024-11-29	39.450	41.340	39.400	40.760	40.760	12,667,404
2024-11-28	39.840	40.000	39.310	39.390	39.390	4,693,198
2024-11-27	39.190	39.910	39.110	39.840	39.840	5,852,082
2024-11-26	39.090	40.100	39.010	39.470	39.470	5,273,958
2024-11-25	39.500	39.870	38.780	39.220	39.220	9,246,287
2024-11-22	40.990	41.000	39.520	39.530	39.530	8,001,661
2024-11-21	41.150	41.250	40.440	40.900	40.900	8,290,682
2024-11-20	41.400	41.900	41.000	41.100	41.100	9,197,712
2024-11-19	41.150	41.800	40.640	41.480	41.480	7,873,565
2024-11-18	41.290	42.170	40.820	41.080	41.080	11,463,940
2024-11-15	41.980	42.300	41.000	41.010	41.010	11,215,455
2024-11-14	42.200	43.000	42.000	42.000	42.000	9,514,077
2024-11-13	42.300	42.690	41.820	42.460	42.460	11,074,769
2024-11-12	42.870	44.260	42.290	42.540	42.540	17,396,739
2024-11-11	42.270	42.950	41.720	42.940	42.940	14,081,052
2024-11-08	42.180	43.000	42.000	42.690	42.690	19,843,200
2024-11-07	40.600	42.280	40.510	42.180	42.180	19,219,354
2024-11-06	40.680	41.220	40.410	40.840	40.840	12,265,028
2024-11-05	40.100	41.280	39.670	40.720	40.720	15,405,450
2024-11-04	40.400	40.600	39.830	40.210	40.210	11,052,124
2024-11-01	39.210	41.280	39.100	40.400	40.400	19,137,648
2024-10-31	39.810	40.180	38.960	39.600	39.600	16,163,550
2024-10-30	38.630	40.260	38.460	40.050	40.050	21,723,608
2024-10-29	39.350	39.530	38.880	39.030	39.030	10,795,443
2024-10-28	39.000	39.350	38.510	39.350	39.350	10,165,546
2024-10-25	39.390	39.470	38.840	39.050	39.050	12,755,447

← NewerPage 8 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.