Beijing Tiantan Biological Products Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	20.460	20.550	20.120	20.130	20.130	21,856,059
2025-04-22	20.820	20.980	20.400	20.470	20.470	27,079,230
2025-04-21	20.580	20.910	20.480	20.850	20.850	16,107,812
2025-04-18	20.760	20.890	20.480	20.680	20.680	19,336,455
2025-04-17	20.850	21.380	20.680	20.820	20.820	26,368,101
2025-04-16	20.900	21.250	20.610	21.030	21.030	44,309,198
2025-04-15	22.120	22.190	21.610	21.880	21.880	25,605,812
2025-04-14	22.120	22.460	21.940	22.110	22.110	35,539,275
2025-04-11	22.580	23.220	22.340	22.470	22.470	42,041,038
2025-04-10	22.600	23.330	22.300	22.660	22.660	55,307,752
2025-04-09	23.130	23.610	22.470	23.170	23.170	58,919,907
2025-04-08	22.010	23.170	21.750	23.140	23.140	92,037,814
2025-04-07	21.800	22.750	21.250	22.020	22.020	138,943,822
2025-04-03	20.350	20.750	20.320	20.690	20.690	13,866,714
2025-04-02	20.610	20.690	20.410	20.480	20.480	12,231,678
2025-04-01	20.350	20.870	20.220	20.710	20.710	21,678,354
2025-03-31	20.400	20.770	20.150	20.280	20.280	18,695,180
2025-03-28	20.380	20.790	20.300	20.560	20.560	16,507,596
2025-03-27	20.130	20.450	20.070	20.380	20.380	15,001,436
2025-03-26	20.240	20.290	20.010	20.170	20.170	8,312,613
2025-03-25	19.900	20.240	19.820	20.230	20.230	11,107,069
2025-03-24	19.950	20.060	19.830	19.900	19.900	8,123,602
2025-03-21	20.130	20.210	19.880	19.940	19.940	10,257,034
2025-03-20	20.210	20.280	20.060	20.110	20.110	8,353,012
2025-03-19	20.360	20.360	20.090	20.200	20.200	13,247,002
2025-03-18	20.280	20.490	20.180	20.440	20.440	13,042,790
2025-03-17	20.060	20.350	20.030	20.280	20.280	14,269,797
2025-03-14	19.770	20.080	19.720	20.030	20.030	15,454,596
2025-03-13	19.970	20.000	19.700	19.770	19.770	9,497,449
2025-03-12	19.870	20.060	19.800	19.980	19.980	9,135,883
2025-03-11	19.610	19.900	19.520	19.900	19.900	12,282,999
2025-03-10	19.810	19.940	19.610	19.740	19.740	14,826,851
2025-03-07	19.880	20.050	19.780	19.820	19.820	9,128,005
2025-03-06	19.890	19.940	19.750	19.880	19.880	15,292,900
2025-03-05	20.040	20.070	19.820	19.870	19.870	6,568,808
2025-03-04	19.900	20.090	19.830	20.010	20.010	8,268,340
2025-03-03	19.850	20.140	19.840	19.930	19.930	8,902,664
2025-02-28	20.010	20.180	19.800	19.830	19.830	13,130,175
2025-02-27	20.080	20.230	19.980	20.060	20.060	11,735,723
2025-02-26	19.780	20.160	19.770	20.100	20.100	11,956,876
2025-02-25	19.850	19.920	19.720	19.760	19.760	10,864,041
2025-02-24	20.010	20.150	19.840	19.930	19.930	11,777,515
2025-02-21	20.180	20.470	19.920	20.050	20.050	17,407,653
2025-02-20	20.130	20.470	20.060	20.120	20.120	12,088,829
2025-02-19	20.410	20.410	20.050	20.100	20.100	13,239,871
2025-02-18	20.500	20.680	20.310	20.360	20.360	9,524,102
2025-02-17	20.720	20.770	20.460	20.600	20.600	12,946,454
2025-02-14	20.250	20.710	20.250	20.670	20.670	15,428,830
2025-02-13	20.450	20.640	20.270	20.310	20.310	12,767,689
2025-02-12	20.540	20.610	20.340	20.500	20.500	11,930,414
2025-02-11	20.810	20.850	20.540	20.620	20.620	10,443,929
2025-02-10	20.830	21.030	20.760	20.840	20.840	14,892,317
2025-02-07	21.060	21.070	20.770	20.880	20.880	15,747,298
2025-02-06	21.200	21.220	20.980	21.050	21.050	14,077,494
2025-02-05	20.990	21.270	20.840	21.260	21.260	14,551,166
2025-01-27	20.860	21.180	20.820	20.860	20.860	10,577,615
2025-01-24	20.850	20.930	20.610	20.720	20.720	10,589,722
2025-01-23	20.810	21.140	20.640	20.930	20.930	16,539,788
2025-01-22	20.700	20.860	20.500	20.650	20.650	14,325,977
2025-01-21	20.580	21.150	20.470	20.750	20.750	45,516,784

← NewerPage 7 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.