Beijing Tiantan Biological Products Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	22.458	22.583	22.092	22.333	22.281	9,172,832
2023-04-27	22.400	22.675	21.808	22.517	22.463	15,477,876
2023-04-26	22.292	22.558	21.833	22.267	22.214	11,207,772
2023-04-25	22.333	22.625	21.917	22.283	22.231	15,139,370
2023-04-24	22.158	22.742	22.117	22.242	22.189	12,715,098
2023-04-21	22.442	22.542	22.117	22.158	22.106	8,202,338
2023-04-20	22.533	22.750	22.250	22.383	22.330	11,322,256
2023-04-19	22.792	22.883	22.325	22.483	22.430	15,117,042
2023-04-18	23.142	23.267	22.792	22.842	22.788	11,709,406
2023-04-17	23.000	23.242	22.775	23.092	23.037	12,262,729
2023-04-14	23.050	23.267	22.583	23.000	22.946	14,317,934
2023-04-13	23.150	23.233	22.475	22.917	22.863	24,249,940
2023-04-12	22.525	22.717	22.400	22.542	22.488	8,437,497
2023-04-11	22.633	22.892	22.292	22.550	22.497	15,545,130
2023-04-10	22.408	23.158	22.400	22.592	22.538	28,228,345
2023-04-07	21.825	22.592	21.775	22.400	22.347	29,505,745
2023-04-06	21.083	21.917	20.975	21.775	21.724	24,405,162
2023-04-04	20.358	21.133	20.317	21.083	21.033	15,945,547
2023-04-03	20.700	20.992	20.417	20.417	20.368	10,877,875
2023-03-31	20.350	20.792	20.350	20.683	20.634	8,553,813
2023-03-30	20.317	20.467	20.067	20.408	20.360	8,083,699
2023-03-29	20.217	20.283	19.967	20.217	20.169	6,630,048
2023-03-28	20.275	20.408	20.150	20.217	20.169	5,389,408
2023-03-27	20.208	20.525	19.875	20.233	20.185	8,309,601
2023-03-24	20.600	20.750	20.042	20.117	20.069	10,282,339
2023-03-23	20.583	20.783	20.442	20.592	20.543	8,450,809
2023-03-22	21.050	21.217	20.458	20.592	20.543	15,242,701
2023-03-21	20.342	20.875	20.233	20.825	20.776	16,358,116
2023-03-20	20.575	20.792	20.175	20.225	20.177	19,343,311
2023-03-17	20.292	20.850	20.167	20.725	20.676	33,906,579
2023-03-16	20.075	20.308	20.008	20.117	20.069	9,025,778
2023-03-15	20.042	20.283	19.925	20.200	20.152	13,548,153
2023-03-14	19.667	20.358	19.575	20.083	20.036	26,880,943
2023-03-13	19.167	19.642	19.000	19.633	19.587	16,687,947
2023-03-10	19.225	19.367	19.083	19.200	19.155	7,378,950
2023-03-09	19.092	19.292	18.992	19.258	19.213	7,618,575
2023-03-08	18.925	19.133	18.925	19.100	19.055	5,034,457
2023-03-07	19.317	19.442	19.000	19.000	18.955	8,038,510
2023-03-06	19.075	19.517	19.075	19.317	19.271	10,963,320
2023-03-03	19.108	19.200	18.883	19.142	19.096	7,353,357
2023-03-02	19.333	19.417	19.050	19.075	19.030	8,076,306
2023-03-01	19.458	19.458	19.250	19.383	19.337	6,123,854
2023-02-28	19.083	19.458	19.042	19.458	19.412	11,030,113
2023-02-27	19.175	19.375	18.942	19.042	18.997	7,830,663
2023-02-24	19.500	19.575	19.175	19.283	19.238	9,261,763
2023-02-23	19.383	19.575	19.108	19.242	19.196	10,694,112
2023-02-22	19.017	19.308	18.992	19.183	19.138	7,496,007
2023-02-21	19.083	19.250	19.000	19.108	19.063	6,607,729
2023-02-20	19.075	19.200	18.833	19.167	19.121	8,965,989
2023-02-17	18.800	19.083	18.758	19.000	18.955	9,821,769
2023-02-16	18.950	19.200	18.625	18.800	18.756	11,929,036
2023-02-15	19.425	19.425	18.975	19.000	18.955	9,551,482
2023-02-14	19.350	19.425	19.250	19.383	19.337	9,026,428
2023-02-13	19.217	19.350	19.117	19.250	19.205	11,750,538
2023-02-10	19.158	19.408	19.000	19.242	19.196	12,598,596
2023-02-09	19.067	19.183	18.842	19.175	19.130	12,337,286
2023-02-08	18.992	19.083	18.925	19.017	18.972	8,160,751
2023-02-07	19.358	19.417	18.800	18.950	18.905	20,946,865
2023-02-06	19.258	19.558	19.258	19.367	19.321	11,186,284
2023-02-03	19.758	19.867	19.375	19.408	19.362	13,613,840

← NewerPage 15 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.