Beijing Tiantan Biological Products Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 23.967 | 24.250 | 23.683 | 23.792 | 23.792 | 13,524,538 |
| 2024-04-25 | 23.775 | 24.125 | 23.633 | 23.983 | 23.983 | 7,592,690 |
| 2024-04-24 | 23.900 | 23.958 | 23.667 | 23.792 | 23.792 | 7,968,684 |
| 2024-04-23 | 24.150 | 24.225 | 23.500 | 23.900 | 23.900 | 10,870,329 |
| 2024-04-22 | 23.867 | 24.400 | 23.858 | 24.117 | 24.117 | 12,917,487 |
| 2024-04-19 | 23.383 | 23.942 | 23.358 | 23.908 | 23.908 | 11,934,076 |
| 2024-04-18 | 23.467 | 24.058 | 23.467 | 23.467 | 23.467 | 11,721,342 |
| 2024-04-17 | 23.267 | 23.858 | 23.133 | 23.708 | 23.708 | 14,097,723 |
| 2024-04-16 | 23.792 | 24.017 | 23.233 | 23.283 | 23.283 | 15,947,451 |
| 2024-04-15 | 22.792 | 24.058 | 22.758 | 23.825 | 23.825 | 23,579,722 |
| 2024-04-12 | 22.333 | 23.142 | 22.083 | 22.825 | 22.825 | 27,709,616 |
| 2024-04-11 | 21.475 | 21.867 | 21.458 | 21.508 | 21.508 | 8,425,401 |
| 2024-04-10 | 22.042 | 22.058 | 21.542 | 21.617 | 21.617 | 6,278,583 |
| 2024-04-09 | 21.983 | 22.183 | 21.458 | 22.050 | 22.050 | 12,483,825 |
| 2024-04-08 | 22.492 | 22.492 | 21.833 | 21.875 | 21.875 | 12,233,962 |
| 2024-04-03 | 22.000 | 22.742 | 22.000 | 22.508 | 22.508 | 15,825,013 |
| 2024-04-02 | 22.333 | 22.358 | 21.908 | 22.150 | 22.150 | 14,689,598 |
| 2024-04-01 | 22.517 | 22.558 | 21.950 | 22.333 | 22.333 | 13,201,341 |
| 2024-03-29 | 21.500 | 22.525 | 21.450 | 22.525 | 22.525 | 11,853,889 |
| 2024-03-28 | 21.667 | 21.808 | 21.100 | 21.250 | 21.250 | 15,033,826 |
| 2024-03-27 | 21.800 | 22.042 | 21.667 | 21.667 | 21.667 | 8,423,188 |
| 2024-03-26 | 21.667 | 21.883 | 21.542 | 21.792 | 21.792 | 8,186,282 |
| 2024-03-25 | 21.842 | 22.075 | 21.542 | 21.667 | 21.667 | 8,997,828 |
| 2024-03-22 | 22.067 | 22.167 | 21.658 | 21.817 | 21.817 | 10,728,763 |
| 2024-03-21 | 22.508 | 22.667 | 22.150 | 22.150 | 22.150 | 10,232,017 |
| 2024-03-20 | 22.483 | 22.867 | 22.267 | 22.550 | 22.550 | 13,675,378 |
| 2024-03-19 | 23.450 | 23.492 | 22.375 | 22.633 | 22.633 | 24,332,534 |
| 2024-03-18 | 23.575 | 23.750 | 23.325 | 23.542 | 23.542 | 9,615,735 |
| 2024-03-15 | 23.425 | 23.783 | 23.425 | 23.675 | 23.675 | 9,766,686 |
| 2024-03-14 | 23.625 | 23.792 | 23.342 | 23.425 | 23.425 | 8,598,800 |
| 2024-03-13 | 23.542 | 23.717 | 23.300 | 23.450 | 23.450 | 8,448,711 |
| 2024-03-12 | 23.517 | 23.833 | 23.383 | 23.567 | 23.567 | 9,002,180 |
| 2024-03-11 | 22.750 | 23.475 | 22.683 | 23.417 | 23.417 | 8,721,894 |
| 2024-03-08 | 22.633 | 23.133 | 22.625 | 22.750 | 22.750 | 8,774,439 |
| 2024-03-07 | 23.317 | 23.458 | 22.633 | 22.633 | 22.633 | 9,474,013 |
| 2024-03-06 | 23.175 | 23.583 | 22.983 | 23.358 | 23.358 | 9,670,687 |
| 2024-03-05 | 23.258 | 23.350 | 23.042 | 23.233 | 23.233 | 8,038,125 |
| 2024-03-04 | 23.175 | 23.633 | 23.017 | 23.217 | 23.217 | 13,121,562 |
| 2024-03-01 | 23.592 | 23.592 | 23.233 | 23.283 | 23.283 | 9,306,606 |
| 2024-02-29 | 22.817 | 23.617 | 22.758 | 23.583 | 23.583 | 12,806,224 |
| 2024-02-28 | 23.125 | 23.733 | 22.983 | 23.000 | 23.000 | 17,147,560 |
| 2024-02-27 | 22.717 | 23.083 | 22.592 | 23.083 | 23.083 | 12,055,741 |
| 2024-02-26 | 22.917 | 23.083 | 22.525 | 22.742 | 22.742 | 11,524,665 |
| 2024-02-23 | 23.050 | 23.108 | 22.450 | 22.942 | 22.942 | 12,632,812 |
| 2024-02-22 | 22.917 | 23.250 | 22.892 | 23.050 | 23.050 | 10,366,954 |
| 2024-02-21 | 23.383 | 23.625 | 22.800 | 22.967 | 22.967 | 18,146,778 |
| 2024-02-20 | 23.233 | 24.000 | 23.083 | 23.575 | 23.575 | 13,741,912 |
| 2024-02-19 | 24.917 | 24.958 | 23.150 | 23.400 | 23.400 | 22,608,285 |
| 2024-02-08 | 24.583 | 25.892 | 24.333 | 24.583 | 24.583 | 21,755,856 |
| 2024-02-07 | 23.417 | 24.575 | 23.250 | 24.533 | 24.533 | 24,044,394 |
| 2024-02-06 | 21.250 | 23.508 | 21.133 | 23.342 | 23.342 | 19,151,828 |
| 2024-02-05 | 21.133 | 21.833 | 20.167 | 21.408 | 21.408 | 19,543,902 |
| 2024-02-02 | 21.917 | 22.083 | 20.583 | 21.208 | 21.208 | 11,555,580 |
| 2024-02-01 | 21.542 | 22.258 | 21.517 | 21.800 | 21.800 | 10,221,556 |
| 2024-01-31 | 22.517 | 22.667 | 21.942 | 21.975 | 21.975 | 8,518,452 |
| 2024-01-30 | 23.033 | 23.325 | 22.650 | 22.717 | 22.717 | 9,282,655 |
| 2024-01-29 | 23.533 | 23.617 | 23.092 | 23.183 | 23.183 | 7,719,626 |
| 2024-01-26 | 23.425 | 23.875 | 23.258 | 23.483 | 23.483 | 11,573,265 |
| 2024-01-25 | 22.775 | 23.667 | 22.508 | 23.483 | 23.483 | 11,933,073 |
| 2024-01-24 | 22.708 | 22.867 | 21.950 | 22.642 | 22.642 | 12,884,296 |
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.