Beijing Tiantan Biological Products Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 24.830 | 25.270 | 24.670 | 24.700 | 24.700 | 7,687,581 |
| 2024-07-24 | 24.920 | 25.050 | 24.750 | 24.900 | 24.900 | 5,430,914 |
| 2024-07-23 | 25.900 | 25.910 | 24.880 | 24.900 | 24.900 | 11,930,633 |
| 2024-07-22 | 25.700 | 26.080 | 25.520 | 25.860 | 25.860 | 7,562,890 |
| 2024-07-19 | 25.510 | 25.870 | 25.430 | 25.780 | 25.780 | 7,822,770 |
| 2024-07-18 | 25.250 | 25.900 | 25.180 | 25.670 | 25.670 | 11,644,121 |
| 2024-07-17 | 24.660 | 25.550 | 24.160 | 25.430 | 25.430 | 18,356,573 |
| 2024-07-16 | 24.070 | 24.700 | 23.780 | 24.640 | 24.640 | 14,822,181 |
| 2024-07-15 | 24.070 | 24.760 | 23.920 | 23.950 | 23.950 | 18,253,114 |
| 2024-07-12 | 23.790 | 23.830 | 23.310 | 23.400 | 23.400 | 7,611,248 |
| 2024-07-11 | 24.010 | 24.180 | 23.460 | 23.770 | 23.770 | 7,224,553 |
| 2024-07-10 | 23.700 | 24.150 | 23.620 | 23.700 | 23.700 | 6,310,324 |
| 2024-07-09 | 23.650 | 24.000 | 23.450 | 23.890 | 23.890 | 7,641,861 |
| 2024-07-08 | 23.920 | 23.970 | 23.650 | 23.730 | 23.730 | 6,354,950 |
| 2024-07-05 | 23.150 | 23.150 | 23.150 | 23.150 | 23.150 | 0 |
| 2024-07-04 | 23.810 | 24.000 | 22.970 | 23.150 | 23.150 | 18,872,891 |
| 2024-07-03 | 24.970 | 25.000 | 23.810 | 23.920 | 23.920 | 14,446,083 |
| 2024-07-02 | 24.800 | 25.320 | 24.790 | 24.950 | 24.950 | 9,011,689 |
| 2024-07-01 | 24.370 | 25.150 | 24.040 | 24.940 | 24.940 | 11,720,997 |
| 2024-06-28 | 24.300 | 24.770 | 24.200 | 24.400 | 24.400 | 8,721,783 |
| 2024-06-27 | 24.500 | 24.540 | 23.890 | 24.290 | 24.290 | 7,961,298 |
| 2024-06-26 | 24.300 | 24.650 | 24.070 | 24.530 | 24.530 | 7,492,359 |
| 2024-06-25 | 24.600 | 24.730 | 24.130 | 24.300 | 24.300 | 9,160,748 |
| 2024-06-24 | 24.870 | 24.910 | 24.400 | 24.490 | 24.490 | 8,372,839 |
| 2024-06-21 | 24.750 | 25.090 | 24.720 | 24.820 | 24.820 | 8,189,435 |
| 2024-06-20 | 25.150 | 25.340 | 24.600 | 24.960 | 24.960 | 10,181,285 |
| 2024-06-19 | 25.508 | 25.558 | 25.000 | 25.100 | 25.100 | 7,730,626 |
| 2024-06-18 | 25.825 | 25.933 | 25.325 | 25.383 | 25.383 | 11,897,353 |
| 2024-06-17 | 25.708 | 26.433 | 25.542 | 25.800 | 25.800 | 23,340,415 |
| 2024-06-14 | 26.658 | 26.850 | 25.608 | 25.608 | 25.608 | 60,971,073 |
| 2024-06-13 | 26.367 | 26.758 | 26.167 | 26.717 | 26.717 | 24,647,721 |
| 2024-06-12 | 26.408 | 27.050 | 26.158 | 26.275 | 26.275 | 19,150,330 |
| 2024-06-11 | 26.125 | 26.392 | 25.883 | 26.300 | 26.300 | 15,641,371 |
| 2024-06-07 | 26.192 | 26.267 | 25.717 | 25.992 | 25.992 | 15,230,787 |
| 2024-06-06 | 25.642 | 26.317 | 25.642 | 26.092 | 26.092 | 16,016,815 |
| 2024-06-05 | 25.417 | 25.892 | 25.183 | 25.625 | 25.625 | 17,685,697 |
| 2024-06-04 | 25.000 | 25.367 | 24.775 | 25.208 | 25.208 | 22,623,514 |
| 2024-06-03 | 23.967 | 25.458 | 23.692 | 25.058 | 25.058 | 43,794,702 |
| 2024-05-31 | 23.792 | 23.858 | 23.425 | 23.617 | 23.617 | 7,452,789 |
| 2024-05-30 | 23.350 | 23.842 | 23.225 | 23.650 | 23.650 | 7,487,083 |
| 2024-05-29 | 23.317 | 23.517 | 23.225 | 23.508 | 23.508 | 6,280,512 |
| 2024-05-28 | 23.917 | 24.000 | 23.258 | 23.317 | 23.317 | 10,478,616 |
| 2024-05-27 | 23.833 | 24.050 | 23.458 | 24.008 | 24.008 | 8,945,868 |
| 2024-05-24 | 23.592 | 24.133 | 23.592 | 23.750 | 23.750 | 7,676,938 |
| 2024-05-23 | 23.733 | 24.275 | 23.675 | 23.733 | 23.733 | 11,106,102 |
| 2024-05-22 | 24.000 | 24.250 | 23.492 | 23.583 | 23.583 | 7,310,056 |
| 2024-05-21 | 24.208 | 24.250 | 23.842 | 23.858 | 23.858 | 6,894,840 |
| 2024-05-20 | 23.917 | 24.583 | 23.875 | 24.283 | 24.283 | 10,786,599 |
| 2024-05-17 | 24.467 | 24.500 | 23.650 | 23.917 | 23.917 | 17,487,775 |
| 2024-05-16 | 25.092 | 25.133 | 24.300 | 24.417 | 24.417 | 13,571,212 |
| 2024-05-15 | 25.292 | 25.383 | 24.883 | 24.908 | 24.908 | 8,114,564 |
| 2024-05-14 | 25.150 | 25.708 | 25.150 | 25.358 | 25.358 | 8,750,373 |
| 2024-05-13 | 25.058 | 25.392 | 24.758 | 25.167 | 25.167 | 9,147,248 |
| 2024-05-10 | 25.333 | 25.617 | 25.042 | 25.183 | 25.183 | 8,780,940 |
| 2024-05-09 | 24.992 | 25.550 | 24.750 | 25.333 | 25.333 | 9,654,325 |
| 2024-05-08 | 25.083 | 25.400 | 24.983 | 25.008 | 25.008 | 13,932,009 |
| 2024-05-07 | 24.667 | 25.308 | 24.458 | 24.925 | 24.925 | 15,951,934 |
| 2024-05-06 | 24.192 | 25.000 | 24.083 | 24.658 | 24.658 | 18,689,970 |
| 2024-04-30 | 23.542 | 24.233 | 23.483 | 23.975 | 23.975 | 16,141,866 |
| 2024-04-29 | 23.708 | 23.950 | 23.333 | 23.625 | 23.625 | 19,221,326 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-14 | 0.0500 CNY |
| 2022-07-15 | 0.1200 CNY |
| 2021-06-30 | 0.1000 CNY |
| 2020-07-15 | 0.0720 CNY |
| 2019-06-14 | 0.0600 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.