Beijing Tiantan Biological Products Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	19.050	19.190	19.000	19.130	19.130	6,021,316
2025-10-21	19.010	19.120	18.960	19.080	19.080	6,786,115
2025-10-20	19.040	19.090	18.950	19.000	19.000	6,247,788
2025-10-17	19.120	19.220	19.010	19.030	19.030	9,052,303
2025-10-16	19.240	19.270	19.120	19.160	19.160	8,338,402
2025-10-15	19.150	19.250	19.130	19.180	19.180	9,132,288
2025-10-14	19.180	19.340	19.110	19.180	19.180	12,099,129
2025-10-13	19.200	19.250	19.060	19.190	19.190	11,497,993
2025-10-10	19.290	19.380	19.210	19.360	19.360	10,927,725
2025-10-09	19.130	19.310	19.010	19.280	19.280	13,089,447
2025-09-30	19.170	19.190	19.020	19.080	19.080	11,067,912
2025-09-29	19.020	19.260	18.860	19.200	19.200	9,898,368
2025-09-26	18.970	19.130	18.880	19.020	19.020	8,673,007
2025-09-25	19.100	19.160	18.980	19.000	19.000	9,475,755
2025-09-24	19.080	19.300	19.050	19.250	19.250	7,910,808
2025-09-23	19.300	19.310	18.920	19.080	19.080	13,031,634
2025-09-22	19.400	19.440	19.210	19.300	19.300	7,825,670
2025-09-19	19.500	19.580	19.330	19.370	19.370	10,079,228
2025-09-18	19.580	19.750	19.440	19.580	19.580	15,014,555
2025-09-17	19.570	19.590	19.420	19.590	19.590	8,307,254
2025-09-16	19.530	19.610	19.360	19.540	19.540	12,080,602
2025-09-15	19.730	19.730	19.500	19.510	19.510	14,402,147
2025-09-12	19.870	19.930	19.690	19.730	19.730	12,379,136
2025-09-11	19.810	19.920	19.680	19.870	19.870	13,633,070
2025-09-10	20.050	20.050	19.800	19.860	19.860	7,552,045
2025-09-09	20.150	20.170	19.910	20.020	20.020	9,261,928
2025-09-08	19.800	20.170	19.780	20.140	20.140	14,973,191
2025-09-05	19.720	19.850	19.680	19.810	19.810	12,212,106
2025-09-04	19.850	19.900	19.550	19.720	19.720	14,085,603
2025-09-03	20.050	20.130	19.820	19.830	19.830	13,531,044
2025-09-02	20.080	20.260	19.900	20.030	20.030	15,895,812
2025-09-01	19.990	20.180	19.960	20.100	20.100	15,079,581
2025-08-29	20.140	20.230	20.000	20.050	20.050	14,548,029
2025-08-28	20.190	20.320	19.830	20.140	20.140	19,828,414
2025-08-27	20.600	20.650	20.220	20.220	20.220	20,905,554
2025-08-26	20.670	20.770	20.560	20.620	20.620	18,520,495
2025-08-25	20.540	20.680	20.460	20.630	20.630	21,114,123
2025-08-22	20.640	20.650	20.360	20.510	20.510	18,666,454
2025-08-21	20.420	20.680	20.420	20.600	20.600	23,814,251
2025-08-20	20.240	20.400	20.110	20.400	20.400	14,522,257
2025-08-19	20.290	20.430	20.240	20.280	20.280	16,229,670
2025-08-18	20.250	20.350	20.190	20.300	20.300	19,991,979
2025-08-15	20.090	20.270	20.050	20.260	20.260	13,900,045
2025-08-14	20.490	20.520	20.120	20.120	20.120	19,996,032
2025-08-13	20.460	20.560	20.360	20.480	20.480	19,277,894
2025-08-12	20.500	20.660	20.320	20.450	20.450	18,853,551
2025-08-11	20.430	20.490	20.280	20.470	20.470	19,232,280
2025-08-08	20.450	20.540	20.260	20.430	20.430	18,161,861
2025-08-07	20.400	20.640	20.330	20.510	20.510	24,839,210
2025-08-06	20.740	21.120	20.510	20.530	20.530	43,968,950
2025-08-05	21.110	21.550	20.690	21.060	21.060	81,208,048
2025-08-04	20.000	22.080	19.680	20.870	20.870	84,466,742
2025-08-01	20.020	20.440	20.000	20.070	20.070	15,794,241
2025-07-31	20.330	20.550	19.980	20.020	20.020	17,883,137
2025-07-30	20.080	20.630	20.020	20.340	20.340	25,369,612
2025-07-29	20.020	20.180	19.880	20.130	20.130	14,117,919
2025-07-28	20.230	20.340	20.010	20.070	20.070	17,556,269
2025-07-25	20.650	20.660	20.180	20.220	20.220	23,349,260
2025-07-24	19.980	20.900	19.980	20.690	20.690	37,879,793
2025-07-23	19.930	20.250	19.900	19.950	19.950	21,959,691

← NewerPage 5 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.