Beijing Tiantan Biological Products Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	16.958	17.792	16.708	17.417	17.376	15,205,568
2022-11-01	17.125	17.475	16.542	16.917	16.877	17,962,376
2022-10-31	17.050	17.425	16.733	17.225	17.184	8,394,304
2022-10-28	17.342	17.650	16.992	17.125	17.085	7,750,064
2022-10-27	17.667	17.667	17.217	17.433	17.392	10,667,196
2022-10-26	17.000	17.817	17.000	17.558	17.517	10,675,980
2022-10-25	17.767	17.900	16.900	16.933	16.893	13,261,140
2022-10-24	18.325	18.450	17.733	17.750	17.708	9,019,803
2022-10-21	17.933	18.400	17.900	18.292	18.248	8,102,456
2022-10-20	18.367	18.633	18.325	18.350	18.307	5,650,435
2022-10-19	18.625	18.733	18.250	18.358	18.315	6,392,450
2022-10-18	18.217	18.717	17.975	18.633	18.589	10,515,621
2022-10-17	18.000	18.475	17.900	18.217	18.174	8,540,786
2022-10-14	17.508	18.133	17.500	17.933	17.891	11,232,862
2022-10-13	16.667	17.542	16.592	17.450	17.409	8,535,136
2022-10-12	16.567	16.792	16.108	16.725	16.685	6,751,527
2022-10-11	16.625	16.708	16.350	16.608	16.569	4,009,863
2022-10-10	17.025	17.125	16.608	16.625	16.586	5,785,302
2022-09-30	17.258	17.542	16.800	16.825	16.785	6,992,268
2022-09-29	17.517	17.625	17.108	17.217	17.176	4,301,736
2022-09-28	17.167	17.500	17.083	17.092	17.051	4,251,423
2022-09-27	16.742	17.375	16.700	17.317	17.276	5,933,059
2022-09-26	16.958	17.283	16.658	16.733	16.694	5,141,756
2022-09-23	17.242	17.325	16.967	17.142	17.101	4,592,457
2022-09-22	17.158	17.458	17.008	17.233	17.193	4,251,634
2022-09-21	17.125	17.458	16.833	17.167	17.126	4,923,808
2022-09-20	17.500	17.533	17.133	17.183	17.143	4,699,776
2022-09-19	17.475	17.567	17.167	17.392	17.351	3,687,338
2022-09-16	18.000	18.142	17.483	17.483	17.442	6,206,953
2022-09-15	18.317	18.625	17.975	18.033	17.991	5,339,418
2022-09-14	18.333	18.500	17.958	18.208	18.165	5,410,802
2022-09-13	18.275	18.742	18.250	18.508	18.465	5,756,656
2022-09-09	18.275	18.517	18.217	18.275	18.232	4,719,600
2022-09-08	18.392	18.567	18.250	18.375	18.332	3,924,862
2022-09-07	18.242	18.417	18.067	18.392	18.348	4,706,744
2022-09-06	18.442	18.442	18.000	18.250	18.207	5,095,118
2022-09-05	18.417	18.683	18.150	18.333	18.290	6,215,295
2022-09-02	18.525	19.167	18.450	18.567	18.523	6,056,377
2022-09-01	18.542	18.808	18.417	18.550	18.506	5,292,416
2022-08-31	18.600	18.975	18.467	18.567	18.523	7,432,099
2022-08-30	19.033	19.217	18.508	18.558	18.514	9,866,991
2022-08-29	18.750	19.242	18.608	19.058	19.013	14,444,149
2022-08-26	18.258	19.017	18.125	18.900	18.855	21,703,894
2022-08-25	18.000	18.167	17.842	17.983	17.941	5,152,268
2022-08-24	18.217	18.442	17.842	18.083	18.041	10,549,858
2022-08-23	17.417	18.125	17.417	18.075	18.032	12,586,465
2022-08-22	17.125	17.567	16.892	17.542	17.500	5,294,539
2022-08-19	17.233	17.358	17.167	17.167	17.126	2,933,925
2022-08-18	17.508	17.567	17.250	17.292	17.251	3,574,863
2022-08-17	17.417	17.592	17.308	17.508	17.467	3,525,346
2022-08-16	17.650	17.692	17.333	17.442	17.400	4,325,810
2022-08-15	17.583	17.750	17.500	17.642	17.600	5,142,517
2022-08-12	17.517	17.650	17.358	17.608	17.567	6,019,519
2022-08-11	17.117	17.508	17.042	17.458	17.417	6,517,761
2022-08-10	17.150	17.250	16.950	16.950	16.910	4,203,859
2022-08-09	17.200	17.233	17.025	17.200	17.159	3,754,176
2022-08-08	17.275	17.550	17.150	17.175	17.134	6,034,333
2022-08-05	16.867	17.325	16.758	17.292	17.251	7,097,941
2022-08-04	16.633	16.833	16.433	16.825	16.785	5,277,318
2022-08-03	16.425	16.650	16.358	16.367	16.328	5,059,870

← NewerPage 17 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.