Beijing Tiantan Biological Products Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	19.820	20.030	19.790	19.940	19.940	16,358,977
2025-07-21	19.890	19.910	19.750	19.820	19.820	11,971,880
2025-07-18	19.760	19.900	19.670	19.890	19.890	13,730,971
2025-07-17	19.710	19.810	19.580	19.730	19.730	11,505,014
2025-07-16	19.540	19.720	19.540	19.710	19.710	10,567,481
2025-07-15	19.820	19.850	19.460	19.540	19.540	12,634,221
2025-07-14	19.630	19.960	19.540	19.820	19.820	16,487,880
2025-07-11	19.690	19.700	19.600	19.660	19.660	12,941,186
2025-07-10	19.710	19.750	19.630	19.700	19.700	10,340,328
2025-07-09	19.710	19.920	19.670	19.690	19.690	15,854,657
2025-07-08	19.760	19.800	19.510	19.670	19.670	17,942,041
2025-07-07	19.510	20.210	19.510	19.790	19.790	30,613,793
2025-07-04	19.400	19.550	19.340	19.400	19.400	10,949,153
2025-07-03	19.230	19.720	19.200	19.520	19.520	27,730,192
2025-07-02	19.230	19.270	19.150	19.210	19.210	7,920,056
2025-07-01	19.230	19.250	19.130	19.230	19.230	7,340,388
2025-06-30	19.180	19.240	19.130	19.190	19.190	7,771,070
2025-06-27	19.290	19.320	19.180	19.180	19.180	9,188,261
2025-06-26	19.260	19.320	19.190	19.300	19.300	9,784,625
2025-06-25	19.290	19.320	19.100	19.250	19.250	12,080,626
2025-06-24	19.070	19.320	19.070	19.280	19.280	10,660,173
2025-06-23	19.040	19.130	18.880	19.070	19.070	12,300,279
2025-06-20	19.070	19.150	19.040	19.140	19.140	6,564,709
2025-06-19	19.140	19.220	19.030	19.140	19.140	10,306,165
2025-06-18	19.280	19.330	19.130	19.140	19.140	9,936,728
2025-06-17	19.340	19.490	19.270	19.330	19.330	9,417,746
2025-06-16	19.320	19.440	19.240	19.320	19.320	11,658,589
2025-06-13	19.810	19.830	19.380	19.430	19.430	18,403,825
2025-06-12	19.780	19.980	19.680	19.790	19.790	19,312,940
2025-06-11	19.960	20.040	19.780	19.810	19.810	20,103,498
2025-06-10	20.230	20.560	19.540	20.090	20.090	43,625,100
2025-06-09	20.160	20.410	19.850	20.210	20.210	36,784,723
2025-06-06	19.800	20.470	19.400	20.150	20.150	63,205,070
2025-06-05	19.320	19.340	19.140	19.240	19.240	12,506,251
2025-06-04	19.300	19.330	19.170	19.300	19.300	13,379,909
2025-06-03	19.100	19.420	19.080	19.290	19.290	18,825,892
2025-05-30	19.200	19.390	19.110	19.130	19.130	16,585,262
2025-05-29	19.000	19.300	18.910	19.230	19.230	17,681,858
2025-05-28	19.030	19.090	18.910	18.990	18.990	8,691,872
2025-05-27	19.040	19.100	18.990	19.020	19.020	7,752,774
2025-05-26	18.980	19.080	18.890	19.000	19.000	11,970,967
2025-05-23	19.100	19.160	18.980	18.980	18.980	13,769,959
2025-05-22	19.230	19.230	19.030	19.060	19.060	15,301,466
2025-05-21	19.160	19.380	19.120	19.230	19.230	21,689,459
2025-05-20	19.100	19.200	19.100	19.150	19.150	11,265,544
2025-05-19	19.110	19.180	19.060	19.100	19.100	7,940,677
2025-05-16	19.040	19.140	18.970	19.140	19.140	10,185,391
2025-05-15	19.100	19.130	19.020	19.070	19.070	9,221,808
2025-05-14	19.280	19.290	19.060	19.130	19.130	16,563,958
2025-05-13	19.180	19.250	19.110	19.210	19.210	15,258,859
2025-05-12	19.050	19.160	18.970	19.160	19.160	12,249,770
2025-05-09	19.220	19.260	19.040	19.080	19.080	14,318,558
2025-05-08	19.270	19.300	19.150	19.260	19.260	13,493,563
2025-05-07	19.270	19.370	19.140	19.270	19.270	17,763,366
2025-05-06	19.190	19.250	19.060	19.210	19.210	20,235,626
2025-04-30	19.110	19.240	19.070	19.090	19.090	14,012,895
2025-04-29	19.060	19.190	18.970	19.100	19.100	12,522,768
2025-04-28	19.360	19.470	18.980	19.060	19.060	27,829,907
2025-04-25	19.950	19.950	19.330	19.490	19.490	42,865,723
2025-04-24	20.120	20.280	20.020	20.140	20.140	18,410,170

← NewerPage 6 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.