Beijing Tiantan Biological Products Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	15.030	15.160	14.980	15.070	15.070	5,348,918
2026-04-20	15.200	15.200	15.020	15.060	15.060	7,007,633
2026-04-17	15.330	15.330	15.100	15.180	15.180	10,209,719
2026-04-16	14.970	15.670	14.870	15.410	15.410	19,919,520
2026-04-15	14.790	15.080	14.760	14.980	14.980	13,137,226
2026-04-14	14.780	14.800	14.600	14.750	14.750	10,490,118
2026-04-13	14.840	15.000	14.500	14.780	14.780	20,572,366
2026-04-10	14.840	15.050	14.830	14.900	14.900	7,940,700
2026-04-09	14.950	15.060	14.790	14.810	14.810	8,798,834
2026-04-08	14.870	15.050	14.870	15.040	15.040	8,516,822
2026-04-07	14.830	14.870	14.710	14.760	14.760	5,844,762
2026-04-03	15.200	15.280	14.810	14.830	14.830	10,074,654
2026-04-02	15.370	15.420	15.200	15.250	15.250	8,373,572
2026-04-01	15.170	15.380	15.090	15.370	15.370	9,228,057
2026-03-31	15.200	15.340	15.070	15.110	15.110	7,161,124
2026-03-30	15.070	15.260	14.970	15.200	15.200	8,667,962
2026-03-27	14.860	15.120	14.800	15.110	15.110	6,954,980
2026-03-26	15.120	15.210	14.910	14.960	14.960	6,156,335
2026-03-25	15.090	15.140	15.010	15.120	15.120	5,677,683
2026-03-24	14.940	15.050	14.830	15.040	15.040	6,733,746
2026-03-23	15.400	15.400	14.710	14.790	14.790	16,075,784
2026-03-20	15.830	15.930	15.510	15.510	15.510	8,540,204
2026-03-19	15.750	16.000	15.700	15.830	15.830	7,588,037
2026-03-18	15.990	16.030	15.750	15.870	15.870	7,134,069
2026-03-17	16.050	16.170	15.990	15.990	15.990	7,580,185
2026-03-16	16.030	16.170	16.020	16.050	16.050	7,208,485
2026-03-13	16.050	16.180	16.030	16.040	16.040	5,733,949
2026-03-12	16.070	16.120	16.010	16.110	16.110	5,830,140
2026-03-11	16.070	16.170	15.970	16.090	16.090	6,778,143
2026-03-10	16.050	16.100	15.990	16.070	16.070	6,972,454
2026-03-09	15.820	16.130	15.740	16.010	16.010	14,231,224
2026-03-06	15.600	15.910	15.520	15.880	15.880	8,529,490
2026-03-05	15.650	15.740	15.500	15.640	15.640	7,553,314
2026-03-04	15.850	15.890	15.400	15.580	15.580	17,985,107
2026-03-03	16.320	16.430	15.910	15.950	15.950	17,447,805
2026-03-02	16.310	16.480	16.260	16.380	16.380	12,314,217
2026-02-27	16.540	16.550	16.310	16.310	16.310	15,647,878
2026-02-26	16.570	16.650	16.440	16.570	16.570	6,370,489
2026-02-25	16.380	16.580	16.360	16.540	16.540	7,567,222
2026-02-24	16.300	16.390	16.290	16.370	16.370	4,707,607
2026-02-13	16.310	16.420	16.250	16.300	16.300	7,117,307
2026-02-12	16.430	16.460	16.320	16.340	16.340	6,529,284
2026-02-11	16.510	16.550	16.430	16.450	16.450	5,636,458
2026-02-10	16.570	16.570	16.460	16.500	16.500	7,480,847
2026-02-09	16.590	16.630	16.530	16.570	16.570	5,716,700
2026-02-06	16.640	16.670	16.520	16.530	16.530	6,476,604
2026-02-05	16.470	16.740	16.460	16.650	16.650	10,338,930
2026-02-04	16.410	16.500	16.330	16.500	16.500	7,873,322
2026-02-03	16.410	16.500	16.310	16.420	16.420	7,376,427
2026-02-02	16.640	16.690	16.360	16.370	16.370	10,393,410
2026-01-30	16.750	16.860	16.590	16.650	16.650	11,666,743
2026-01-29	16.690	16.790	16.550	16.790	16.790	15,158,493
2026-01-28	17.020	17.090	16.700	16.720	16.720	19,958,248
2026-01-27	17.420	17.420	16.920	17.080	17.080	20,650,889
2026-01-26	16.780	17.470	16.710	17.420	17.420	36,756,369
2026-01-23	16.650	16.820	16.650	16.750	16.750	10,744,441
2026-01-22	16.700	16.790	16.600	16.670	16.670	8,660,786
2026-01-21	16.900	16.930	16.660	16.700	16.700	12,652,168
2026-01-20	16.830	17.050	16.830	16.930	16.930	9,328,815
2026-01-19	16.800	16.940	16.750	16.840	16.840	7,996,318

← NewerPage 3 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.