Beijing Tiantan Biological Products Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	16.833	16.900	16.317	16.433	16.394	8,564,502
2022-08-01	16.750	16.867	16.467	16.792	16.752	4,949,047
2022-07-29	17.067	17.092	16.592	16.658	16.619	7,677,774
2022-07-28	17.083	17.275	17.058	17.092	17.051	4,375,114
2022-07-27	17.175	17.358	17.000	17.083	17.043	7,282,003
2022-07-26	17.825	17.825	17.250	17.283	17.242	9,599,672
2022-07-25	17.875	17.983	17.550	17.825	17.783	7,097,180
2022-07-22	17.925	18.025	17.500	17.625	17.583	6,816,033
2022-07-21	17.842	18.050	17.692	17.933	17.891	6,385,522
2022-07-20	17.492	18.125	17.392	17.942	17.899	13,009,947
2022-07-19	17.308	17.625	17.292	17.383	17.342	5,561,162
2022-07-18	17.775	17.867	17.300	17.375	17.334	8,571,163
2022-07-15	17.500	18.233	17.475	17.542	17.500	14,708,469
2022-07-14	20.917	20.983	20.542	20.733	17.137	8,086,006
2022-07-13	20.783	21.025	20.342	20.892	17.268	7,168,932
2022-07-12	21.467	21.492	20.608	20.683	17.096	9,816,589
2022-07-11	20.983	21.508	20.850	21.450	17.730	13,548,915
2022-07-08	20.758	21.175	20.733	20.933	17.302	6,827,418
2022-07-07	20.708	20.917	20.258	20.767	17.165	7,754,680
2022-07-06	21.025	21.333	20.500	20.692	17.103	12,220,074
2022-07-05	20.717	21.242	20.433	21.125	17.461	18,250,699
2022-07-04	19.942	20.833	19.850	20.717	17.123	15,446,892
2022-07-01	20.250	20.417	19.850	19.958	16.497	9,384,143
2022-06-30	20.208	20.650	20.133	20.233	16.724	10,720,666
2022-06-29	20.000	20.817	19.900	20.250	16.738	15,416,539
2022-06-28	20.250	20.300	19.875	20.050	16.572	13,070,196
2022-06-27	20.092	20.600	20.067	20.233	16.724	9,257,153
2022-06-24	20.225	20.375	20.067	20.142	16.648	10,447,685
2022-06-23	20.083	20.417	19.758	20.225	16.717	7,848,105
2022-06-22	20.342	20.667	19.850	20.067	16.586	8,212,163
2022-06-21	20.983	21.075	20.300	20.367	16.834	12,461,611
2022-06-20	20.033	21.300	20.000	20.933	17.302	20,527,185
2022-06-17	19.800	20.083	19.550	20.033	16.559	11,376,555
2022-06-16	19.550	20.175	19.525	19.942	16.483	13,901,607
2022-06-15	19.342	19.792	19.342	19.500	16.118	10,306,481
2022-06-14	19.067	19.750	19.000	19.342	15.987	9,542,355
2022-06-13	19.258	19.467	19.100	19.267	15.925	9,068,735
2022-06-10	18.925	19.417	18.867	19.367	16.008	12,446,860
2022-06-09	19.025	19.583	18.933	19.133	15.815	15,957,234
2022-06-08	18.708	19.117	18.700	18.933	15.649	12,172,109
2022-06-07	18.775	19.067	18.667	18.758	15.505	8,645,999
2022-06-06	18.642	18.992	18.342	18.933	15.649	12,368,629
2022-06-02	18.667	18.817	18.383	18.742	15.491	9,094,105
2022-06-01	18.750	19.300	18.633	18.742	15.491	15,244,505
2022-05-31	18.417	19.042	18.192	18.783	15.525	19,775,017
2022-05-30	17.867	18.875	17.750	18.683	15.443	32,758,986
2022-05-27	17.792	17.858	17.142	17.242	14.251	16,377,213
2022-05-26	17.900	17.992	17.525	17.758	14.678	12,023,543
2022-05-25	17.500	18.083	17.467	18.000	14.878	17,353,794
2022-05-24	18.833	18.858	17.692	17.783	14.699	39,026,013
2022-05-23	19.708	20.425	19.000	19.075	15.766	59,205,716
2022-05-20	18.175	18.833	17.933	18.575	15.353	35,913,051
2022-05-19	17.175	17.458	17.117	17.400	14.382	6,952,731
2022-05-18	17.383	17.617	17.333	17.450	14.423	6,184,680
2022-05-17	17.708	17.717	17.333	17.433	14.410	6,368,911
2022-05-16	17.783	17.833	17.508	17.675	14.609	8,729,408
2022-05-13	17.750	18.117	17.508	17.708	14.637	7,296,346
2022-05-12	17.450	17.833	17.342	17.692	14.623	8,415,933
2022-05-11	17.458	18.000	17.417	17.600	14.547	14,912,955
2022-05-10	17.075	17.467	16.967	17.375	14.361	10,116,632

← NewerPage 18 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.