Beijing Tiantan Biological Products Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	23.192	23.833	23.108	23.717	23.717	21,631,659
2023-10-27	22.700	23.292	22.675	23.108	23.108	14,652,736
2023-10-26	22.292	23.067	22.292	22.825	22.825	17,451,499
2023-10-25	22.592	22.667	22.092	22.117	22.117	10,370,293
2023-10-24	22.342	22.733	22.167	22.558	22.558	9,386,415
2023-10-23	22.508	22.533	22.100	22.225	22.225	9,772,171
2023-10-20	22.567	22.650	22.275	22.500	22.500	7,651,302
2023-10-19	22.667	22.750	22.350	22.608	22.608	7,990,977
2023-10-18	22.933	22.933	22.592	22.700	22.700	7,611,556
2023-10-17	22.900	22.983	22.667	22.933	22.933	11,357,008
2023-10-16	22.600	23.042	22.592	22.917	22.917	23,571,414
2023-10-13	22.292	23.092	21.975	22.625	22.625	28,949,796
2023-10-12	21.667	21.800	21.350	21.475	21.475	6,287,281
2023-10-11	21.442	21.817	21.442	21.533	21.533	8,455,869
2023-10-10	21.508	21.617	21.367	21.417	21.417	5,958,620
2023-10-09	21.317	21.700	21.317	21.500	21.500	8,367,075
2023-09-28	21.525	21.575	21.258	21.358	21.358	6,814,448
2023-09-27	21.267	21.625	21.117	21.533	21.533	10,589,840
2023-09-26	21.058	21.208	20.917	20.967	20.967	4,172,054
2023-09-25	20.808	21.242	20.775	21.075	21.075	7,364,635
2023-09-22	20.658	20.892	20.483	20.867	20.867	4,505,062
2023-09-21	20.833	20.875	20.633	20.692	20.692	4,026,370
2023-09-20	20.767	20.883	20.725	20.875	20.875	5,915,952
2023-09-19	20.908	21.067	20.708	20.833	20.833	5,555,376
2023-09-18	21.200	21.383	20.717	20.900	20.900	9,772,854
2023-09-15	20.750	21.283	20.717	21.250	21.250	12,474,824
2023-09-14	20.833	20.900	20.567	20.692	20.692	4,922,736
2023-09-13	20.842	20.875	20.633	20.833	20.833	4,045,776
2023-09-12	20.750	20.933	20.717	20.783	20.783	3,578,530
2023-09-11	20.325	21.000	20.325	20.817	20.817	8,330,110
2023-09-08	20.117	20.283	19.933	20.183	20.183	4,040,290
2023-09-07	20.333	20.475	20.108	20.158	20.158	5,051,895
2023-09-06	20.583	20.658	20.383	20.383	20.383	3,399,984
2023-09-05	20.667	20.800	20.592	20.600	20.600	2,908,340
2023-09-04	20.875	20.983	20.608	20.717	20.717	5,902,732
2023-09-01	21.000	21.000	20.750	20.900	20.900	4,674,792
2023-08-31	20.583	20.958	20.500	20.917	20.917	9,037,398
2023-08-30	20.383	20.908	20.383	20.600	20.600	8,961,385
2023-08-29	19.583	20.375	19.500	20.192	20.192	8,696,145
2023-08-28	20.417	20.417	19.417	19.583	19.583	8,617,618
2023-08-25	19.575	19.825	19.333	19.450	19.450	6,014,642
2023-08-24	19.625	19.792	19.167	19.542	19.542	8,515,800
2023-08-23	19.800	19.967	19.583	19.642	19.642	4,779,151
2023-08-22	19.875	19.967	19.542	19.733	19.733	6,979,389
2023-08-21	20.158	20.208	19.825	19.850	19.850	4,918,186
2023-08-18	20.717	20.808	20.150	20.150	20.150	4,972,381
2023-08-17	20.500	20.775	20.375	20.758	20.758	4,226,454
2023-08-16	20.517	20.683	20.400	20.575	20.575	3,386,532
2023-08-15	20.525	20.750	20.417	20.583	20.583	3,858,403
2023-08-14	20.267	20.608	20.142	20.525	20.525	5,236,386
2023-08-11	20.675	20.792	20.367	20.392	20.392	3,832,201
2023-08-10	20.500	20.725	20.483	20.633	20.633	4,247,098
2023-08-09	20.375	20.767	20.242	20.708	20.708	8,700,050
2023-08-08	19.942	20.425	19.883	20.392	20.392	9,393,274
2023-08-07	20.867	20.867	19.408	20.000	20.000	23,397,814
2023-08-04	21.267	21.408	20.950	20.967	20.967	5,601,086
2023-08-03	20.650	21.483	20.600	21.317	21.317	12,503,612
2023-08-02	20.958	20.958	20.525	20.717	20.717	5,947,542
2023-08-01	20.833	21.225	20.767	20.933	20.933	7,173,549
2023-07-31	21.333	21.450	20.742	20.833	20.833	10,077,198

← NewerPage 13 of 21 · 1,212 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.