Beijing Tiantan Biological Products Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	12.550	12.850	12.390	12.840	12.788	22,446,732
2026-07-17	12.890	13.000	12.520	12.520	12.470	21,065,165
2026-07-16	12.550	13.000	12.460	12.950	12.950	26,910,004
2026-07-15	12.150	12.720	12.120	12.590	12.590	24,857,767
2026-07-14	12.120	12.430	12.000	12.320	12.320	19,233,203
2026-07-13	12.140	12.250	12.000	12.080	12.080	13,725,728
2026-07-10	11.820	12.200	11.630	12.080	12.080	17,509,692
2026-07-09	11.800	12.010	11.650	11.810	11.810	9,822,827
2026-07-08	11.890	12.050	11.740	11.860	11.860	9,731,448
2026-07-07	12.310	12.320	11.820	11.840	11.840	13,603,300
2026-07-06	12.150	12.450	12.080	12.360	12.360	17,096,726
2026-07-03	12.000	12.250	11.980	12.180	12.180	17,390,944
2026-07-02	11.960	12.180	11.860	12.030	12.030	19,303,951
2026-07-01	11.580	12.020	11.400	11.950	11.950	18,026,647
2026-06-30	11.820	11.830	11.420	11.580	11.580	13,404,634
2026-06-29	11.410	11.880	11.120	11.820	11.820	21,162,668
2026-06-26	11.770	11.840	11.400	11.410	11.410	12,497,347
2026-06-25	11.880	11.920	11.580	11.810	11.810	13,549,995
2026-06-24	12.270	12.460	11.970	11.970	11.970	13,458,689
2026-06-23	12.010	12.520	11.960	12.240	12.240	17,049,363
2026-06-22	12.300	12.300	11.780	12.060	12.060	19,286,377
2026-06-18	12.300	12.550	12.180	12.310	12.310	11,048,743
2026-06-17	12.490	12.500	12.280	12.320	12.320	9,826,893
2026-06-16	12.710	12.720	12.460	12.460	12.460	10,211,980
2026-06-15	12.660	13.080	12.540	12.710	12.710	21,436,178
2026-06-12	12.370	12.870	12.120	12.870	12.870	35,823,445
2026-06-11	12.720	12.820	12.340	12.360	12.360	16,180,647
2026-06-10	12.760	13.040	12.670	12.830	12.830	11,348,586
2026-06-09	12.780	12.970	12.680	12.780	12.780	8,664,653
2026-06-08	12.830	12.950	12.640	12.690	12.690	8,599,151
2026-06-05	12.950	13.100	12.830	12.970	12.970	9,436,118
2026-06-04	13.130	13.180	12.790	12.880	12.880	11,247,016
2026-06-03	13.210	13.230	13.030	13.130	13.130	8,518,203
2026-06-02	13.420	13.490	13.230	13.250	13.250	8,350,975
2026-06-01	13.560	13.560	13.280	13.470	13.470	11,101,824
2026-05-29	13.080	13.740	13.080	13.550	13.550	20,259,693
2026-05-28	13.110	13.260	13.010	13.070	13.070	5,533,935
2026-05-27	13.270	13.310	13.010	13.140	13.140	7,909,581
2026-05-26	13.310	13.430	13.160	13.270	13.270	7,901,741
2026-05-25	13.210	13.570	13.200	13.390	13.390	9,792,937
2026-05-22	13.470	13.470	13.210	13.250	13.250	10,975,708
2026-05-21	13.220	13.950	13.150	13.640	13.640	19,914,849
2026-05-20	13.490	13.500	13.190	13.210	13.210	8,070,039
2026-05-19	13.480	13.650	13.430	13.490	13.490	6,795,571
2026-05-18	13.780	13.780	13.440	13.520	13.520	11,080,629
2026-05-15	14.060	14.130	13.780	13.780	13.780	11,408,786
2026-05-14	14.170	14.300	14.050	14.060	14.060	9,499,733
2026-05-13	14.350	14.400	14.140	14.160	14.160	8,909,932
2026-05-12	14.500	14.520	14.320	14.340	14.340	9,815,222
2026-05-11	14.440	14.630	14.230	14.580	14.580	15,387,390
2026-05-08	14.130	14.430	14.100	14.350	14.350	11,011,392
2026-05-07	14.170	14.220	14.040	14.140	14.140	10,041,851
2026-05-06	14.300	14.320	14.150	14.190	14.190	9,744,969
2026-04-30	14.350	14.390	14.230	14.260	14.260	8,824,828
2026-04-29	14.360	14.480	14.300	14.450	14.450	5,505,446
2026-04-28	14.460	14.570	14.320	14.360	14.360	7,576,824
2026-04-27	14.760	14.760	14.450	14.480	14.480	13,026,421
2026-04-24	14.830	14.950	14.750	14.880	14.880	5,601,249
2026-04-23	14.980	15.000	14.880	14.900	14.900	5,931,449
2026-04-22	15.060	15.060	14.980	14.990	14.990	4,645,887

← NewerPage 2 of 3 · 122 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.