Beijing Tiantan Biological Products Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	23.875	24.000	23.350	23.525	19.445	8,116,678
2022-01-28	23.158	23.625	22.800	23.375	19.321	10,477,173
2022-01-27	23.000	23.417	22.542	23.158	19.142	11,925,236
2022-01-26	22.933	23.317	22.600	22.983	18.997	13,491,866
2022-01-25	23.417	23.550	22.850	22.925	18.949	14,198,631
2022-01-24	23.458	23.733	23.292	23.417	19.355	15,817,999
2022-01-21	24.442	24.442	23.475	23.750	19.631	21,536,503
2022-01-20	25.417	25.742	24.533	24.583	20.319	24,106,860
2022-01-19	25.558	26.083	25.117	25.592	21.153	28,338,037
2022-01-18	26.975	27.008	25.733	25.833	21.353	31,224,716
2022-01-17	26.567	27.658	26.500	27.317	22.579	51,561,721
2022-01-14	25.033	26.667	25.033	26.442	21.855	41,095,249
2022-01-13	25.333	25.833	24.917	25.208	20.836	20,402,267
2022-01-12	25.250	25.333	24.850	25.075	20.726	25,697,934
2022-01-11	25.408	25.817	24.775	25.333	20.939	52,857,838
2022-01-10	24.083	24.417	24.017	24.258	20.051	13,270,487
2022-01-07	24.300	25.483	24.000	24.058	19.885	28,757,063
2022-01-06	24.325	24.525	23.950	24.267	20.058	12,878,485
2022-01-05	24.417	24.775	24.208	24.350	20.127	13,797,011
2022-01-04	24.150	24.817	24.150	24.475	20.230	19,223,612
2021-12-31	24.000	24.242	23.942	24.133	19.947	11,179,283
2021-12-30	24.100	24.233	23.917	24.075	19.899	11,101,541
2021-12-29	23.817	24.283	23.558	24.092	19.913	20,186,238
2021-12-28	23.833	23.967	23.583	23.667	19.562	10,838,494
2021-12-27	23.525	23.908	23.375	23.850	19.713	14,582,020
2021-12-24	23.300	23.767	23.158	23.533	19.452	13,330,344
2021-12-23	23.633	23.650	23.100	23.283	19.245	16,247,688
2021-12-22	23.383	23.808	23.350	23.650	19.548	9,708,579
2021-12-21	23.483	23.617	23.267	23.383	19.328	10,991,867
2021-12-20	23.700	23.717	23.483	23.500	19.424	11,176,679
2021-12-17	23.883	23.967	23.508	23.508	19.431	11,186,452
2021-12-16	23.842	23.967	23.750	23.883	19.741	11,167,856
2021-12-15	24.367	24.400	23.850	23.908	19.761	14,531,925
2021-12-14	24.167	24.425	24.067	24.358	20.133	10,191,088
2021-12-13	24.083	24.517	24.017	24.208	20.009	13,330,997
2021-12-10	24.242	24.517	23.917	24.133	19.947	19,322,789
2021-12-09	24.150	24.550	24.092	24.450	20.209	11,896,253
2021-12-08	23.908	24.175	23.908	24.100	19.920	7,410,926
2021-12-07	24.092	24.233	23.750	23.925	19.775	12,585,012
2021-12-06	24.500	24.625	23.842	24.017	19.851	13,135,757
2021-12-03	24.858	24.875	24.250	24.550	20.292	12,298,191
2021-12-02	24.850	25.133	24.750	24.858	20.547	9,196,621
2021-12-01	25.317	25.325	24.833	24.925	20.602	10,390,043
2021-11-30	25.108	25.483	24.833	25.008	20.671	18,735,795
2021-11-29	25.258	25.742	25.000	25.275	20.891	24,782,389
2021-11-26	25.017	25.217	24.825	24.875	20.561	8,320,777
2021-11-25	24.717	25.125	24.533	25.058	20.712	15,178,230
2021-11-24	24.550	24.900	24.392	24.692	20.409	11,433,299
2021-11-23	24.983	25.167	24.517	24.583	20.319	14,126,199
2021-11-22	25.350	25.475	24.917	25.050	20.705	12,359,665
2021-11-19	25.267	25.475	25.125	25.350	20.953	7,293,352
2021-11-18	25.758	25.758	25.192	25.417	21.008	10,410,855
2021-11-17	25.542	25.892	25.100	25.600	21.160	13,937,456
2021-11-16	25.250	25.917	25.200	25.658	21.208	22,363,051
2021-11-15	24.833	25.750	24.367	25.400	20.994	24,942,712
2021-11-12	25.825	25.825	24.675	24.933	20.609	26,831,835
2021-11-11	24.483	26.133	24.175	25.917	21.421	25,638,786
2021-11-10	24.200	24.650	23.875	24.483	20.237	11,251,896
2021-11-09	24.167	24.375	24.050	24.175	19.982	7,697,952
2021-11-08	24.275	24.442	23.867	24.183	19.989	10,728,816

← NewerPage 20 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.