Beijing Tiantan Biological Products Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	22.183	22.758	21.883	22.675	22.675	10,683,822
2024-01-22	23.042	23.167	22.050	22.233	22.233	10,482,679
2024-01-19	23.233	23.500	23.083	23.133	23.133	8,025,966
2024-01-18	23.300	23.367	22.633	23.350	23.350	13,674,952
2024-01-17	23.867	24.008	23.350	23.392	23.392	6,432,266
2024-01-16	24.167	24.200	23.558	23.800	23.800	9,743,059
2024-01-15	24.183	24.575	24.017	24.125	24.125	9,057,481
2024-01-12	24.000	24.575	24.000	24.167	24.167	13,798,122
2024-01-11	23.250	24.375	23.000	24.075	24.075	36,370,387
2024-01-10	24.600	24.833	24.342	24.742	24.742	8,242,359
2024-01-09	24.508	24.950	24.258	24.758	24.758	11,363,125
2024-01-08	25.000	25.100	24.333	24.417	24.417	11,605,311
2024-01-05	25.392	25.500	24.833	25.042	25.042	9,689,629
2024-01-04	25.800	25.992	25.225	25.333	25.333	9,965,140
2024-01-03	25.667	26.125	25.592	25.883	25.883	8,463,843
2024-01-02	25.783	25.942	25.492	25.792	25.792	10,343,206
2023-12-29	25.833	25.992	25.475	25.783	25.783	12,368,408
2023-12-28	25.750	25.750	25.000	25.317	25.317	15,662,000
2023-12-27	25.400	25.808	25.100	25.658	25.658	7,560,535
2023-12-26	25.275	25.858	25.083	25.433	25.433	7,495,419
2023-12-25	25.008	25.475	24.875	25.358	25.358	10,322,931
2023-12-22	25.450	25.550	25.017	25.192	25.192	10,462,027
2023-12-21	25.150	25.317	24.833	25.142	25.142	11,061,524
2023-12-20	25.567	25.742	25.083	25.150	25.150	7,197,451
2023-12-19	25.758	25.833	25.250	25.567	25.567	12,287,391
2023-12-18	25.183	26.167	25.133	25.800	25.800	21,857,492
2023-12-15	26.750	26.817	24.667	25.208	25.208	34,401,944
2023-12-14	26.833	27.083	26.642	26.750	26.750	7,116,754
2023-12-13	26.717	26.933	26.633	26.667	26.667	7,257,532
2023-12-12	26.308	26.858	26.250	26.800	26.800	12,807,228
2023-12-11	25.958	26.333	25.842	26.208	26.208	9,216,469
2023-12-08	25.983	26.417	25.725	26.017	26.017	13,229,575
2023-12-07	25.992	26.142	25.750	25.850	25.850	11,156,812
2023-12-06	26.083	26.125	25.633	25.942	25.942	13,251,841
2023-12-05	26.442	26.533	25.967	26.083	26.083	16,812,112
2023-12-04	26.383	26.683	25.617	26.500	26.500	14,861,155
2023-12-01	26.667	27.133	26.175	26.383	26.383	21,219,706
2023-11-30	26.400	27.275	26.300	26.692	26.692	28,593,357
2023-11-29	25.967	26.567	25.900	26.292	26.292	13,504,334
2023-11-28	25.667	26.100	25.483	25.950	25.950	10,050,427
2023-11-27	25.592	25.733	25.308	25.733	25.733	9,090,136
2023-11-24	25.500	25.733	25.333	25.492	25.492	7,683,409
2023-11-23	25.458	25.658	25.200	25.592	25.592	5,458,376
2023-11-22	25.342	25.558	25.258	25.475	25.475	8,166,902
2023-11-21	25.417	25.450	25.092	25.300	25.300	6,007,218
2023-11-20	25.042	25.517	25.042	25.417	25.417	10,906,959
2023-11-17	24.792	25.133	24.750	25.033	25.033	8,805,435
2023-11-16	24.992	25.400	24.875	24.917	24.917	11,172,489
2023-11-15	25.175	25.233	24.775	24.958	24.958	8,143,614
2023-11-14	25.167	25.183	24.733	24.958	24.958	10,458,374
2023-11-13	24.833	25.217	24.583	25.083	25.083	12,322,112
2023-11-10	24.317	25.092	24.317	24.792	24.792	17,219,236
2023-11-09	24.375	24.958	24.175	24.425	24.425	12,875,299
2023-11-08	24.200	24.650	24.175	24.350	24.350	9,901,521
2023-11-07	24.050	24.417	23.967	24.317	24.317	9,659,605
2023-11-06	24.292	24.550	23.958	24.075	24.075	17,422,233
2023-11-03	24.033	24.800	24.033	24.475	24.475	16,140,214
2023-11-02	24.042	24.192	23.875	24.025	24.025	9,094,573
2023-11-01	24.042	24.167	23.842	23.950	23.950	8,486,346
2023-10-31	23.717	24.117	23.642	24.042	24.042	14,181,354

← NewerPage 12 of 21 · 1,217 trading daysOlder →

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.