Beijing Tiantan Biological Products Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	21.142	21.333	21.033	21.317	21.317	4,517,218
2023-07-27	21.383	21.400	21.125	21.142	21.142	4,430,376
2023-07-26	21.167	21.558	21.167	21.292	21.292	4,859,487
2023-07-25	21.333	21.333	21.008	21.225	21.225	4,872,727
2023-07-24	20.950	21.383	20.842	21.225	21.225	6,851,842
2023-07-21	20.633	21.058	20.633	20.875	20.875	4,606,836
2023-07-20	20.633	21.000	20.583	20.675	20.675	5,242,436
2023-07-19	20.667	20.708	20.417	20.675	20.675	4,445,730
2023-07-18	20.792	20.900	20.500	20.608	20.608	5,619,878
2023-07-17	21.250	21.300	20.567	20.742	20.742	11,594,839
2023-07-14	21.250	21.575	21.125	21.458	21.458	9,509,082
2023-07-13	20.917	21.225	20.917	21.133	21.083	6,179,497
2023-07-12	21.033	21.200	20.792	20.917	20.867	6,709,502
2023-07-11	20.983	21.167	20.883	21.000	20.950	7,020,247
2023-07-10	21.483	21.483	20.875	21.000	20.950	10,000,617
2023-07-07	21.150	21.508	21.025	21.483	21.433	7,579,234
2023-07-06	21.417	21.567	21.150	21.217	21.167	9,223,419
2023-07-05	21.908	21.958	21.383	21.467	21.416	8,988,076
2023-07-04	21.808	21.992	21.583	21.925	21.873	8,155,084
2023-07-03	22.633	22.750	21.750	21.808	21.757	17,919,735
2023-06-30	22.967	23.350	22.617	22.625	22.572	10,321,746
2023-06-29	22.067	23.075	21.958	22.917	22.863	15,462,226
2023-06-28	22.317	22.433	21.858	22.067	22.015	6,848,596
2023-06-27	22.033	22.717	22.025	22.167	22.114	7,834,822
2023-06-26	21.992	22.358	21.817	21.933	21.881	7,389,460
2023-06-21	22.233	22.500	22.000	22.192	22.139	6,679,504
2023-06-20	22.292	22.483	22.083	22.200	22.148	4,562,244
2023-06-19	22.167	22.633	22.042	22.250	22.197	6,657,150
2023-06-16	22.192	22.600	22.158	22.250	22.197	5,806,035
2023-06-15	22.042	22.200	21.800	22.158	22.106	5,762,402
2023-06-14	22.375	22.417	22.050	22.142	22.089	4,613,037
2023-06-13	22.500	22.833	22.167	22.292	22.239	10,118,682
2023-06-12	21.758	23.292	21.750	22.525	22.472	23,330,955
2023-06-09	21.317	21.767	21.208	21.583	21.532	9,080,293
2023-06-08	21.492	21.617	21.275	21.425	21.374	5,841,176
2023-06-07	22.058	22.108	21.375	21.500	21.449	8,336,746
2023-06-06	22.533	22.850	21.833	21.992	21.940	12,231,196
2023-06-05	21.950	22.775	21.342	22.533	22.480	13,922,737
2023-06-02	22.208	22.233	21.700	21.792	21.740	9,731,102
2023-06-01	23.167	23.192	21.983	22.067	22.015	16,011,225
2023-05-31	23.125	23.250	22.808	23.250	23.195	19,132,573
2023-05-30	22.908	23.108	22.483	23.067	23.012	9,216,355
2023-05-29	22.683	23.250	22.683	22.892	22.838	8,509,020
2023-05-26	22.425	22.875	22.350	22.683	22.630	4,945,423
2023-05-25	22.400	22.558	22.233	22.383	22.330	5,124,116
2023-05-24	22.400	22.708	22.200	22.500	22.447	5,637,547
2023-05-23	22.483	22.883	22.292	22.542	22.488	7,452,514
2023-05-22	22.742	22.842	22.192	22.500	22.447	8,358,424
2023-05-19	22.517	23.025	22.333	22.900	22.846	12,110,655
2023-05-18	21.692	23.042	21.692	22.517	22.463	15,831,955
2023-05-17	21.592	21.875	21.192	21.667	21.615	8,086,449
2023-05-16	21.417	22.058	21.417	21.700	21.649	9,509,379
2023-05-15	21.417	21.483	20.958	21.375	21.324	10,768,736
2023-05-12	21.692	21.842	21.367	21.467	21.416	7,941,361
2023-05-11	22.167	22.233	21.567	21.650	21.599	10,333,333
2023-05-10	22.317	22.458	21.900	22.033	21.981	7,661,338
2023-05-09	22.500	22.650	22.275	22.350	22.297	6,284,895
2023-05-08	22.558	22.875	22.167	22.700	22.646	11,278,912
2023-05-05	23.200	23.250	22.467	22.558	22.505	11,445,286
2023-05-04	22.350	23.333	22.342	23.150	23.095	14,990,173

← NewerPage 14 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.