Beijing Tiantan Biological Products Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	19.450	19.610	19.360	19.390	19.390	8,207,494
2025-01-17	19.150	19.470	19.050	19.410	19.410	9,937,619
2025-01-16	19.230	19.440	19.050	19.150	19.150	8,291,477
2025-01-15	19.370	19.440	19.160	19.210	19.210	8,323,190
2025-01-14	19.150	19.460	19.140	19.420	19.420	11,719,227
2025-01-13	19.010	19.200	18.880	19.150	19.150	7,359,801
2025-01-10	19.520	19.520	19.080	19.080	19.080	8,584,389
2025-01-09	19.460	19.600	19.280	19.520	19.520	7,041,245
2025-01-08	19.530	19.640	19.180	19.500	19.500	10,244,244
2025-01-07	19.700	19.760	19.360	19.550	19.550	10,577,309
2025-01-06	19.890	20.150	19.630	19.800	19.800	11,184,560
2025-01-03	20.120	20.330	19.800	19.890	19.890	14,738,222
2025-01-02	20.550	20.660	20.070	20.220	20.220	16,063,392
2024-12-31	20.930	20.970	20.500	20.500	20.500	15,938,846
2024-12-30	20.790	21.080	20.780	20.930	20.930	12,119,039
2024-12-27	20.800	20.970	20.710	20.900	20.900	11,380,258
2024-12-26	21.070	21.090	20.800	20.800	20.800	9,511,381
2024-12-25	21.010	21.230	20.890	21.070	21.070	11,563,997
2024-12-24	20.530	20.980	20.480	20.980	20.980	13,917,026
2024-12-23	20.850	20.900	20.490	20.520	20.520	12,074,495
2024-12-20	20.720	20.830	20.620	20.770	20.770	9,182,141
2024-12-19	20.750	20.940	20.620	20.710	20.710	12,399,161
2024-12-18	21.000	21.080	20.740	20.900	20.900	10,621,104
2024-12-17	20.910	21.150	20.830	20.950	20.950	11,881,638
2024-12-16	21.060	21.110	20.800	20.850	20.850	12,661,016
2024-12-13	21.400	21.490	21.050	21.060	21.060	15,643,527
2024-12-12	21.310	21.510	21.210	21.490	21.490	14,338,524
2024-12-11	21.230	21.370	21.200	21.280	21.280	8,451,153
2024-12-10	21.500	21.580	21.220	21.250	21.250	15,771,080
2024-12-09	21.350	21.450	21.070	21.130	21.130	11,873,542
2024-12-06	20.980	21.320	20.890	21.260	21.260	13,374,727
2024-12-05	20.960	21.000	20.800	20.980	20.980	11,711,469
2024-12-04	21.320	21.350	20.910	21.020	21.020	18,061,728
2024-12-03	21.600	21.650	21.280	21.380	21.380	13,207,855
2024-12-02	21.540	21.650	21.380	21.600	21.600	13,784,085
2024-11-29	21.390	21.600	21.270	21.490	21.490	12,625,738
2024-11-28	21.360	21.570	21.210	21.340	21.340	10,157,455
2024-11-27	21.280	21.440	20.960	21.360	21.360	11,647,253
2024-11-26	21.440	21.470	21.180	21.280	21.280	7,392,599
2024-11-25	21.260	21.590	21.050	21.310	21.310	11,217,396
2024-11-22	21.980	22.040	21.220	21.260	21.260	20,092,379
2024-11-21	22.000	22.160	21.910	22.030	22.030	8,801,605
2024-11-20	21.860	22.220	21.800	22.100	22.100	14,118,261
2024-11-19	21.730	21.950	21.600	21.860	21.860	12,189,926
2024-11-18	21.990	22.180	21.640	21.710	21.710	16,186,139
2024-11-15	22.160	22.300	21.940	21.940	21.940	13,101,451
2024-11-14	22.510	22.710	22.170	22.190	22.190	15,143,979
2024-11-13	22.660	22.980	22.360	22.620	22.620	18,810,736
2024-11-12	22.680	23.270	22.620	22.800	22.800	32,321,659
2024-11-11	22.470	22.740	22.310	22.660	22.660	23,024,449
2024-11-08	22.650	22.850	22.410	22.530	22.530	26,095,259
2024-11-07	22.000	22.650	21.910	22.650	22.650	27,361,083
2024-11-06	22.220	22.800	22.110	22.200	22.200	28,188,006
2024-11-05	21.720	22.350	21.580	22.210	22.210	27,089,666
2024-11-04	21.650	21.780	21.480	21.750	21.750	15,886,501
2024-11-01	21.550	21.760	21.400	21.510	21.510	17,573,729
2024-10-31	21.670	21.750	21.450	21.550	21.550	17,794,719
2024-10-30	21.780	22.050	21.570	21.710	21.710	15,107,951
2024-10-29	22.300	22.350	21.800	21.810	21.810	20,631,677
2024-10-28	22.480	22.600	22.040	22.300	22.300	27,695,473

← NewerPage 8 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.