Beijing Tiantan Biological Products Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	17.100	17.160	16.820	16.850	16.850	11,036,779
2026-01-15	17.050	17.290	16.910	17.080	17.080	12,823,497
2026-01-14	17.260	17.420	17.030	17.110	17.110	16,926,148
2026-01-13	17.090	17.580	17.000	17.260	17.260	20,584,460
2026-01-12	17.070	17.110	16.940	17.080	17.080	12,704,238
2026-01-09	16.930	17.120	16.880	17.050	17.050	10,270,277
2026-01-08	16.720	16.940	16.720	16.910	16.910	9,231,365
2026-01-07	16.870	16.980	16.750	16.790	16.790	10,773,363
2026-01-06	16.660	16.940	16.630	16.860	16.860	11,674,676
2026-01-05	16.330	16.660	16.310	16.660	16.660	10,948,960
2025-12-31	16.460	16.530	16.320	16.340	16.340	8,039,391
2025-12-30	16.560	16.600	16.430	16.460	16.460	5,356,348
2025-12-29	16.660	16.730	16.520	16.590	16.590	7,013,710
2025-12-26	16.580	16.750	16.540	16.680	16.680	7,921,160
2025-12-25	16.530	16.630	16.470	16.600	16.600	7,723,984
2025-12-24	16.100	16.830	16.060	16.600	16.600	23,895,012
2025-12-23	16.450	16.490	16.120	16.130	16.130	11,481,873
2025-12-22	16.430	16.480	16.370	16.450	16.450	5,376,068
2025-12-19	16.290	16.500	16.280	16.440	16.440	7,913,117
2025-12-18	16.300	16.350	16.240	16.300	16.300	5,162,422
2025-12-17	16.160	16.330	16.100	16.310	16.310	7,576,066
2025-12-16	16.350	16.440	16.160	16.180	16.180	9,000,056
2025-12-15	16.290	16.340	16.140	16.250	16.250	9,537,400
2025-12-12	16.670	16.700	16.280	16.340	16.340	26,498,330
2025-12-11	17.010	17.030	16.650	16.670	16.670	12,580,597
2025-12-10	16.990	17.060	16.900	17.000	17.000	6,410,020
2025-12-09	17.150	17.270	17.000	17.000	17.000	7,527,121
2025-12-08	17.120	17.180	17.090	17.140	17.140	5,454,925
2025-12-05	17.000	17.110	16.860	17.100	17.100	7,344,592
2025-12-04	17.160	17.170	16.990	17.000	17.000	6,352,725
2025-12-03	17.110	17.200	16.990	17.160	17.160	8,344,982
2025-12-02	17.360	17.380	17.110	17.130	17.130	8,939,144
2025-12-01	17.280	17.430	17.220	17.390	17.390	7,165,430
2025-11-28	17.430	17.440	17.180	17.290	17.290	8,524,542
2025-11-27	17.570	17.600	17.420	17.440	17.440	6,326,875
2025-11-26	17.660	17.750	17.610	17.610	17.610	5,323,134
2025-11-25	17.640	17.750	17.510	17.690	17.690	6,024,770
2025-11-24	17.700	17.710	17.470	17.660	17.660	8,767,483
2025-11-21	18.000	18.040	17.590	17.610	17.610	12,461,187
2025-11-20	18.090	18.170	18.010	18.020	18.020	6,582,850
2025-11-19	18.270	18.320	18.040	18.090	18.090	8,913,375
2025-11-18	18.350	18.380	18.250	18.260	18.260	6,619,731
2025-11-17	18.620	18.620	18.340	18.340	18.340	10,744,607
2025-11-14	18.470	18.650	18.460	18.590	18.590	8,951,205
2025-11-13	18.540	18.550	18.450	18.520	18.520	6,533,606
2025-11-12	18.650	18.680	18.470	18.540	18.540	8,420,044
2025-11-11	18.620	18.670	18.520	18.640	18.640	7,835,125
2025-11-10	18.460	18.690	18.430	18.620	18.620	11,453,872
2025-11-07	18.400	18.450	18.370	18.420	18.420	6,741,974
2025-11-06	18.440	18.500	18.330	18.400	18.400	8,190,480
2025-11-05	18.450	18.490	18.370	18.440	18.440	5,806,430
2025-11-04	18.450	18.540	18.390	18.500	18.500	8,994,488
2025-11-03	18.430	18.480	18.320	18.470	18.470	6,369,070
2025-10-31	18.330	18.450	18.290	18.430	18.430	7,638,614
2025-10-30	18.280	18.400	18.210	18.330	18.330	9,615,142
2025-10-29	18.580	18.590	18.200	18.320	18.320	20,164,717
2025-10-28	18.720	18.720	18.530	18.580	18.580	15,308,445
2025-10-27	18.550	18.810	18.470	18.770	18.770	26,911,092
2025-10-24	19.140	19.190	19.060	19.090	19.090	6,811,009
2025-10-23	19.060	19.140	19.020	19.140	19.140	6,162,476

← NewerPage 4 of 21 · 1,216 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.