Beijing Tiantan Biological Products Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	22.480	22.600	22.040	22.300	22.300	27,695,473
2024-10-25	22.150	22.580	21.750	22.500	22.500	29,392,022
2024-10-24	22.160	22.440	22.140	22.190	22.190	19,026,774
2024-10-23	22.080	22.260	21.990	22.140	22.140	19,780,349
2024-10-22	22.010	22.420	21.850	22.080	22.080	23,316,926
2024-10-21	22.050	22.100	21.750	21.890	21.890	25,049,001
2024-10-18	21.510	22.240	21.340	21.890	21.890	27,179,895
2024-10-17	21.890	21.950	21.340	21.400	21.400	26,082,891
2024-10-16	21.850	22.110	21.700	21.770	21.770	21,063,544
2024-10-15	22.100	22.670	21.810	22.080	22.080	25,244,211
2024-10-14	22.880	22.880	21.410	22.240	22.240	51,571,543
2024-10-11	23.780	23.790	22.740	23.020	23.020	17,140,528
2024-10-10	24.050	24.670	23.450	23.790	23.790	26,995,629
2024-10-09	24.410	25.010	23.630	24.020	24.020	35,304,788
2024-10-08	27.600	27.600	24.000	24.790	24.790	75,169,232
2024-09-30	24.520	25.290	23.980	25.140	25.140	39,083,327
2024-09-27	22.990	23.800	22.590	23.600	23.600	9,638,511
2024-09-26	21.500	22.710	21.430	22.640	22.640	13,172,125
2024-09-25	21.600	22.180	21.510	21.560	21.560	16,622,145
2024-09-24	20.620	21.450	20.490	21.380	21.380	13,969,805
2024-09-23	20.650	20.880	20.470	20.500	20.500	9,993,044
2024-09-20	20.900	20.900	20.390	20.580	20.580	14,704,690
2024-09-19	20.950	21.300	20.600	20.900	20.900	11,827,553
2024-09-18	21.080	21.260	20.680	20.900	20.900	11,289,503
2024-09-13	22.150	22.150	20.720	21.030	21.030	27,421,387
2024-09-12	23.260	23.360	22.010	22.010	22.010	14,020,052
2024-09-11	23.260	23.460	23.140	23.260	23.260	3,656,900
2024-09-10	23.620	23.680	22.970	23.410	23.410	6,560,575
2024-09-09	23.700	23.980	23.500	23.590	23.590	5,561,846
2024-09-06	23.950	23.980	23.700	23.740	23.740	3,076,105
2024-09-05	23.990	24.130	23.830	23.940	23.940	4,537,436
2024-09-04	23.890	24.170	23.780	23.970	23.970	5,510,105
2024-09-03	23.550	24.190	23.410	23.920	23.920	10,288,177
2024-09-02	23.900	24.080	23.450	23.600	23.600	8,111,326
2024-08-30	23.850	24.140	23.650	23.770	23.770	10,678,796
2024-08-29	23.490	24.100	23.380	23.880	23.880	9,762,713
2024-08-28	23.710	23.830	23.120	23.430	23.430	9,571,843
2024-08-27	23.680	24.040	23.620	23.870	23.870	7,255,732
2024-08-26	23.800	23.990	23.470	23.790	23.790	6,226,576
2024-08-23	23.650	24.030	23.640	23.870	23.870	5,371,795
2024-08-22	23.850	23.980	23.610	23.810	23.810	4,888,808
2024-08-21	23.730	24.120	23.680	23.940	23.940	5,116,585
2024-08-20	24.020	24.150	23.530	23.800	23.800	8,029,448
2024-08-19	24.580	24.850	24.080	24.100	24.100	10,162,240
2024-08-16	24.520	24.620	24.180	24.480	24.480	5,650,845
2024-08-15	24.470	24.760	24.200	24.470	24.470	6,327,571
2024-08-14	24.520	24.570	24.120	24.350	24.350	5,447,490
2024-08-13	24.400	24.640	24.250	24.610	24.610	6,045,343
2024-08-12	23.940	24.680	23.800	24.480	24.480	7,942,972
2024-08-09	24.390	24.550	23.950	23.950	23.950	7,152,421
2024-08-08	24.360	24.700	24.300	24.410	24.410	5,833,971
2024-08-07	24.340	24.660	24.070	24.370	24.370	6,529,014
2024-08-06	24.460	24.720	24.140	24.430	24.430	6,331,008
2024-08-05	24.160	24.760	24.030	24.250	24.250	10,048,865
2024-08-02	24.160	24.750	24.100	24.200	24.200	6,214,162
2024-08-01	24.830	25.080	24.200	24.250	24.250	8,015,764
2024-07-31	23.930	24.940	23.750	24.860	24.860	9,697,809
2024-07-30	24.380	24.380	23.460	23.930	23.930	9,689,067
2024-07-29	24.630	25.050	24.330	24.380	24.380	7,174,805
2024-07-26	24.680	24.850	24.010	24.650	24.650	7,322,099

← NewerPage 9 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.