Beijing Tiantan Biological Products Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	19.750	20.092	19.633	19.733	19.687	13,872,358
2023-02-01	19.675	19.858	19.525	19.733	19.687	10,782,762
2023-01-31	19.642	19.867	19.442	19.675	19.629	10,326,226
2023-01-30	20.267	20.300	19.608	19.667	19.620	15,028,904
2023-01-20	20.333	20.592	20.117	20.142	20.094	10,469,311
2023-01-19	20.492	20.625	20.225	20.325	20.277	9,910,826
2023-01-18	20.792	20.817	20.358	20.492	20.443	9,108,943
2023-01-17	20.750	20.950	20.500	20.550	20.501	11,707,832
2023-01-16	20.692	21.208	20.617	20.742	20.693	22,145,898
2023-01-13	20.208	20.533	20.033	20.400	20.352	8,762,347
2023-01-12	20.433	20.617	20.117	20.200	20.152	8,751,264
2023-01-11	20.792	21.042	20.442	20.450	20.402	11,993,898
2023-01-10	20.242	21.450	20.017	20.883	20.834	28,204,636
2023-01-09	19.792	20.358	19.742	20.167	20.119	11,822,640
2023-01-06	20.233	20.233	19.692	19.875	19.828	16,706,019
2023-01-05	20.225	20.875	20.017	20.408	20.360	20,100,112
2023-01-04	20.292	20.325	19.883	20.058	20.011	18,057,158
2023-01-03	20.575	20.583	19.950	20.292	20.244	27,961,078
2022-12-30	19.575	20.108	19.300	19.775	19.728	15,048,096
2022-12-29	18.742	20.025	18.742	19.433	19.387	27,718,948
2022-12-28	18.550	18.808	18.450	18.750	18.706	11,084,012
2022-12-27	18.583	19.058	17.958	18.617	18.573	14,839,575
2022-12-26	18.458	18.717	18.175	18.542	18.498	10,555,272
2022-12-23	18.033	18.400	17.992	18.292	18.248	9,284,743
2022-12-22	18.658	18.700	18.150	18.192	18.149	10,947,850
2022-12-21	18.558	18.992	18.367	18.558	18.514	10,783,768
2022-12-20	18.792	19.158	18.400	18.467	18.423	12,866,026
2022-12-19	20.675	20.733	18.925	19.025	18.980	26,037,474
2022-12-16	19.708	20.367	19.667	20.258	20.210	17,539,516
2022-12-15	19.925	20.225	19.667	19.750	19.703	17,419,599
2022-12-14	20.083	20.242	19.525	19.617	19.570	17,039,889
2022-12-13	19.517	20.650	19.275	20.017	19.969	34,820,803
2022-12-12	18.333	19.667	18.333	19.525	19.479	33,695,284
2022-12-09	18.308	18.583	18.100	18.333	18.290	46,144,568
2022-12-08	18.392	19.000	18.258	18.542	18.498	20,898,853
2022-12-07	18.008	18.492	18.008	18.408	18.365	12,832,330
2022-12-06	18.592	18.792	18.192	18.375	18.332	13,255,429
2022-12-05	18.750	19.017	18.500	18.692	18.648	12,528,944
2022-12-02	18.500	18.833	18.442	18.583	18.539	10,222,616
2022-12-01	18.667	18.742	18.225	18.575	18.531	11,652,546
2022-11-30	18.583	18.617	18.275	18.475	18.431	10,926,367
2022-11-29	18.167	18.717	18.058	18.617	18.573	16,384,605
2022-11-28	18.008	18.433	17.917	18.092	18.049	12,655,770
2022-11-25	18.525	18.542	17.933	18.283	18.240	10,333,562
2022-11-24	18.425	18.542	18.142	18.483	18.440	12,650,769
2022-11-23	18.942	18.958	18.100	18.375	18.332	18,188,128
2022-11-22	19.308	19.567	18.617	18.933	18.889	30,310,837
2022-11-21	20.325	20.325	19.217	19.375	19.329	51,055,183
2022-11-18	18.975	20.550	18.917	20.550	20.501	57,945,302
2022-11-17	18.417	19.358	18.350	18.683	18.639	24,445,512
2022-11-16	18.558	18.850	18.167	18.542	18.498	16,973,559
2022-11-15	18.467	18.475	18.225	18.425	18.381	12,377,460
2022-11-14	17.367	18.583	17.117	18.458	18.415	22,169,235
2022-11-11	17.875	17.958	17.300	17.375	17.334	13,570,749
2022-11-10	17.592	17.833	17.467	17.517	17.475	9,605,929
2022-11-09	18.008	18.208	17.642	17.675	17.633	12,943,398
2022-11-08	18.150	18.167	17.758	18.067	18.024	4,911,914
2022-11-07	17.875	18.183	17.850	18.142	18.099	8,407,590
2022-11-04	17.467	18.208	17.433	18.017	17.974	11,675,574
2022-11-03	17.225	17.558	16.933	17.458	17.417	9,095,223

← NewerPage 16 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.