Beijing Tongrentang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	39.390	39.470	38.840	39.050	39.050	12,755,447
2024-10-24	39.300	39.770	39.080	39.400	39.400	8,259,189
2024-10-23	39.730	39.930	39.240	39.440	39.440	13,649,207
2024-10-22	39.200	40.080	38.780	39.720	39.720	18,466,039
2024-10-21	37.480	39.770	37.480	39.220	39.220	30,232,816
2024-10-18	35.550	37.920	35.450	37.240	37.240	20,849,306
2024-10-17	36.160	36.520	35.550	35.600	35.600	11,837,251
2024-10-16	36.010	36.500	35.750	36.020	36.020	13,704,183
2024-10-15	37.440	37.570	36.360	36.400	36.400	15,825,281
2024-10-14	37.550	37.890	36.740	37.580	37.580	15,054,222
2024-10-11	39.000	39.000	36.990	37.380	37.380	16,662,597
2024-10-10	38.500	39.900	38.180	39.090	39.090	24,479,734
2024-10-09	42.650	42.650	39.080	39.120	39.120	33,629,069
2024-10-08	46.270	46.270	42.000	43.420	43.420	52,889,534
2024-09-30	40.050	42.060	39.700	42.060	42.060	38,795,026
2024-09-27	37.630	38.280	36.650	38.240	38.240	21,079,932
2024-09-26	33.430	35.920	33.280	35.900	35.900	21,203,384
2024-09-25	33.100	34.210	33.100	33.410	33.410	19,970,088
2024-09-24	31.570	32.880	31.200	32.880	32.880	15,786,861
2024-09-23	31.800	32.100	31.310	31.350	31.350	9,096,943
2024-09-20	31.780	31.940	31.400	31.880	31.880	5,819,332
2024-09-19	31.390	32.200	31.160	31.750	31.750	9,435,170
2024-09-18	31.510	31.650	30.840	31.210	31.210	9,241,228
2024-09-13	31.750	32.280	31.450	31.520	31.520	7,947,241
2024-09-12	32.440	32.540	31.770	31.830	31.830	8,398,439
2024-09-11	32.920	33.000	32.250	32.400	32.400	10,562,915
2024-09-10	33.750	33.930	32.690	33.080	33.080	9,325,236
2024-09-09	33.950	34.340	33.500	33.650	33.650	6,157,251
2024-09-06	34.420	34.510	34.150	34.200	34.200	4,109,718
2024-09-05	34.270	34.680	34.220	34.430	34.430	4,906,001
2024-09-04	34.710	35.180	34.250	34.330	34.330	6,921,890
2024-09-03	34.610	35.260	34.530	34.940	34.940	6,527,061
2024-09-02	35.250	35.280	34.370	34.680	34.680	7,249,360
2024-08-30	34.220	35.450	34.020	35.170	35.170	10,305,040
2024-08-29	33.900	34.490	33.850	34.360	34.360	5,720,629
2024-08-28	33.880	34.040	33.380	33.960	33.960	6,789,131
2024-08-27	34.810	34.950	33.500	33.900	33.900	11,970,947
2024-08-26	35.490	35.500	34.800	34.900	34.900	7,117,213
2024-08-23	35.200	35.590	35.110	35.520	35.520	4,258,861
2024-08-22	35.630	35.700	35.100	35.200	35.200	6,084,376
2024-08-21	35.640	35.960	35.500	35.520	35.520	4,380,089
2024-08-20	36.320	36.440	35.650	35.730	35.730	6,272,941
2024-08-19	36.100	36.600	36.000	36.300	36.300	6,167,335
2024-08-16	36.120	36.320	35.930	36.290	36.290	5,371,278
2024-08-15	36.000	36.500	35.900	36.230	36.230	6,232,020
2024-08-14	36.400	36.450	35.910	36.080	36.080	4,491,615
2024-08-13	36.880	36.930	35.950	36.400	36.400	10,803,812
2024-08-12	36.800	37.460	36.580	36.930	36.930	8,811,196
2024-08-09	37.450	37.660	36.790	36.800	36.800	7,231,162
2024-08-08	36.900	37.770	36.760	37.370	37.370	11,316,043
2024-08-07	37.170	37.260	36.680	37.010	37.010	7,546,738
2024-08-06	36.920	37.780	36.540	37.340	37.340	13,032,900
2024-08-05	36.260	37.770	36.180	36.730	36.730	15,386,549
2024-08-02	36.070	36.900	35.900	36.290	36.290	7,920,474
2024-08-01	37.400	37.930	36.130	36.240	36.240	15,091,498
2024-07-31	35.520	37.420	35.440	37.290	37.290	16,839,041
2024-07-30	36.030	36.100	35.180	35.510	35.510	12,222,092
2024-07-29	36.640	36.810	36.100	36.190	36.190	8,593,253
2024-07-26	36.670	36.910	36.350	36.740	36.740	9,313,992
2024-07-25	37.090	37.280	36.160	36.660	36.660	13,293,655

← NewerPage 9 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.