Beijing Tongrentang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	24.250	25.500	24.160	25.330	25.330	15,366,260
2026-10-16	24.790	24.790	24.070	24.360	24.360	10,202,371
2026-10-15	24.520	24.900	24.430	24.760	24.760	9,958,009
2026-10-14	24.400	24.780	24.250	24.660	24.660	9,723,724
2026-10-13	24.370	24.440	24.200	24.390	24.390	5,003,279
2026-10-12	24.320	24.500	24.270	24.430	24.430	6,234,836
2026-10-09	23.930	24.450	23.890	24.280	24.280	9,942,783
2026-10-08	23.800	24.460	23.550	23.930	23.930	8,570,991
2026-09-30	23.380	23.780	23.330	23.740	23.740	5,497,123
2026-09-29	23.280	23.490	23.220	23.300	23.300	2,455,776
2026-09-28	23.340	23.540	23.180	23.330	23.330	3,337,643
2026-09-24	23.560	23.700	23.340	23.340	23.340	2,758,118
2026-09-23	23.580	23.770	23.530	23.610	23.610	2,807,052
2026-09-22	23.580	23.830	23.550	23.660	23.660	4,641,723
2026-09-21	23.200	23.700	23.200	23.660	23.660	5,981,316
2026-09-18	23.200	23.440	23.190	23.220	23.220	2,879,226
2026-09-17	23.160	23.300	23.110	23.220	23.220	2,296,201
2026-09-16	23.280	23.350	23.010	23.160	23.160	2,691,454
2026-09-15	23.520	23.620	23.310	23.320	23.320	2,625,800
2026-09-14	23.370	23.600	23.350	23.570	23.570	2,736,880
2026-09-11	23.650	23.650	23.260	23.400	23.400	5,448,858
2026-09-10	23.900	23.990	23.680	23.700	23.700	5,283,387
2026-09-09	24.290	24.330	23.970	23.990	23.990	4,608,200
2026-09-08	24.200	24.430	24.120	24.350	24.350	4,746,400
2026-09-07	24.100	24.250	24.010	24.170	24.170	4,284,348
2026-09-04	23.890	24.290	23.850	24.140	24.140	5,722,727
2026-09-03	23.790	23.970	23.760	23.860	23.860	2,863,592
2026-09-02	24.000	24.080	23.750	23.840	23.840	4,172,700
2026-09-01	23.810	24.180	23.810	24.010	24.010	4,637,562
2026-08-31	24.230	24.350	23.830	23.890	23.890	7,773,513
2026-08-28	24.240	24.580	24.160	24.480	24.480	4,594,085
2026-08-27	24.460	24.550	24.150	24.350	24.350	4,723,700
2026-08-26	24.250	24.570	24.200	24.450	24.450	4,949,664
2026-08-25	23.840	24.300	23.790	24.250	24.250	6,010,449
2026-08-24	23.720	23.870	23.530	23.780	23.780	4,992,700
2026-08-21	24.350	24.350	23.710	23.770	23.770	7,747,240
2026-08-20	24.120	24.550	24.120	24.440	24.440	7,022,731
2026-08-19	24.210	24.300	24.020	24.060	24.060	5,003,675
2026-08-18	24.400	24.520	24.120	24.170	24.170	5,421,771
2026-08-17	24.460	24.470	24.040	24.440	24.440	6,448,807
2026-08-14	24.740	24.860	24.360	24.480	24.480	9,021,337
2026-08-13	24.780	24.990	24.620	24.840	24.840	7,230,886
2026-08-12	24.810	25.030	24.690	24.880	24.880	6,723,707
2026-08-11	25.110	25.330	24.860	24.890	24.890	10,481,850
2026-08-10	25.030	25.500	24.900	25.140	25.140	11,976,613
2026-08-07	24.720	25.070	24.590	25.040	25.040	10,485,168
2026-08-06	25.110	25.150	24.430	24.830	24.830	14,217,537
2026-08-05	25.750	25.870	24.910	25.080	25.080	18,689,222
2026-08-04	26.110	26.230	25.750	25.770	25.770	8,403,174
2026-08-03	26.300	26.440	26.070	26.110	26.110	6,548,993
2026-07-31	25.960	26.370	25.810	26.320	26.320	10,236,653
2026-07-30	25.890	26.620	25.800	26.280	26.280	12,644,322
2026-07-29	25.480	26.180	25.450	25.880	25.880	11,449,425
2026-07-28	25.400	25.780	25.240	25.490	25.490	6,818,527
2026-07-27	25.010	25.600	24.970	25.430	25.430	8,430,187
2026-07-24	25.690	25.870	25.060	25.060	25.060	9,989,681
2026-07-23	25.990	26.000	25.480	25.820	25.820	9,679,071
2026-07-22	25.670	26.050	25.410	25.990	25.990	15,628,308
2026-07-21	26.060	26.830	25.720	25.900	25.900	19,490,787
2026-07-20	25.600	26.360	25.310	26.360	26.360	20,404,263

Page 1 of 5 · 242 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.