Beijing Tiantan Biological Products Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	17.300	17.375	17.092	17.250	14.258	8,033,832
2022-05-06	17.325	17.658	17.025	17.300	14.299	17,898,965
2022-05-05	16.400	17.758	16.283	17.733	14.658	31,774,911
2022-04-29	16.033	16.583	16.000	16.442	13.590	14,756,976
2022-04-28	15.833	16.508	15.692	15.950	13.184	14,822,128
2022-04-27	15.667	15.992	14.933	15.950	13.184	20,051,183
2022-04-26	15.825	16.267	15.208	15.908	13.149	25,378,781
2022-04-25	16.517	16.592	15.717	15.842	13.094	17,610,444
2022-04-22	16.625	16.808	16.417	16.675	13.783	11,005,572
2022-04-21	17.258	17.500	16.500	16.700	13.803	15,504,981
2022-04-20	17.683	17.767	17.208	17.333	14.327	9,678,818
2022-04-19	17.717	17.958	17.517	17.625	14.568	7,320,983
2022-04-18	17.508	17.867	17.333	17.767	14.685	6,674,055
2022-04-15	17.408	17.883	17.383	17.658	14.596	7,696,618
2022-04-14	17.667	17.850	17.458	17.533	14.492	9,201,672
2022-04-13	17.708	17.733	17.250	17.292	14.292	10,990,542
2022-04-12	17.675	18.067	17.375	17.800	14.713	14,564,306
2022-04-11	18.158	18.167	17.758	17.792	14.706	23,419,156
2022-04-08	19.350	19.450	18.692	18.867	15.594	15,709,947
2022-04-07	20.133	20.250	19.350	19.350	15.994	14,658,588
2022-04-06	20.233	20.658	20.150	20.167	16.669	10,755,194
2022-04-01	20.400	20.533	20.058	20.167	16.669	11,402,910
2022-03-31	20.492	21.033	20.433	20.567	16.999	11,006,894
2022-03-30	20.683	20.733	20.217	20.617	17.041	10,792,942
2022-03-29	20.542	21.017	20.417	20.533	16.972	9,433,078
2022-03-28	20.633	20.667	20.167	20.433	16.889	8,517,119
2022-03-25	21.367	21.400	20.675	20.708	17.116	11,440,247
2022-03-24	20.942	21.483	20.867	21.408	17.695	12,159,737
2022-03-23	21.242	21.375	21.017	21.150	17.482	9,225,010
2022-03-22	21.333	21.442	21.133	21.258	17.571	9,634,380
2022-03-21	21.758	21.958	21.242	21.583	17.840	16,849,203
2022-03-18	21.108	21.892	20.958	21.808	18.026	15,793,093
2022-03-17	21.025	21.983	21.025	21.083	17.426	18,682,614
2022-03-16	21.383	21.475	20.100	20.917	17.289	16,290,318
2022-03-15	22.617	22.617	20.825	20.942	17.309	14,975,153
2022-03-14	22.917	23.492	22.592	22.792	18.839	10,049,853
2022-03-11	22.058	23.058	21.917	23.000	19.011	10,487,861
2022-03-10	22.358	22.450	22.083	22.250	18.391	7,104,126
2022-03-09	22.542	22.700	20.992	21.875	18.081	13,532,548
2022-03-08	22.900	23.025	22.242	22.517	18.611	10,950,569
2022-03-07	23.350	23.450	22.833	22.900	18.928	8,715,587
2022-03-04	23.167	23.633	23.083	23.458	19.390	7,772,885
2022-03-03	23.400	23.650	23.292	23.333	19.286	6,670,745
2022-03-02	23.617	23.642	23.167	23.458	19.390	8,423,578
2022-03-01	23.300	24.133	23.258	23.442	19.376	19,227,849
2022-02-28	22.667	22.783	22.342	22.775	18.825	7,179,734
2022-02-25	22.600	22.867	22.475	22.558	18.646	9,286,909
2022-02-24	23.042	23.233	22.400	22.425	18.535	10,533,846
2022-02-23	22.967	23.125	22.883	23.083	19.080	6,154,875
2022-02-22	23.250	23.250	22.733	22.858	18.894	8,366,571
2022-02-21	22.875	23.467	22.850	23.325	19.279	9,845,579
2022-02-18	22.742	22.917	22.667	22.850	18.887	6,443,638
2022-02-17	23.042	23.100	22.842	22.883	18.914	5,589,063
2022-02-16	23.292	23.317	23.008	23.067	19.066	5,949,066
2022-02-15	22.858	23.150	22.858	23.100	19.093	6,171,454
2022-02-14	22.925	23.200	22.858	22.975	18.990	6,444,239
2022-02-11	23.417	23.542	23.083	23.183	19.162	8,375,922
2022-02-10	23.817	23.983	23.467	23.583	19.493	6,500,606
2022-02-09	23.575	23.933	23.433	23.800	19.672	6,799,495
2022-02-08	23.517	23.542	23.250	23.500	19.424	5,315,110

← NewerPage 19 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.