Beijing Tong Ren Tang Chinese Medicine Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 5.810 | 5.810 | 5.625 | 5.670 | 5.670 | 1,107,000 |
| 2026-10-20 | 5.825 | 5.880 | 5.765 | 5.775 | 5.775 | 1,024,000 |
| 2026-10-16 | 5.800 | 5.880 | 5.710 | 5.750 | 5.750 | 782,000 |
| 2026-10-15 | 5.650 | 5.830 | 5.630 | 5.770 | 5.770 | 1,384,057 |
| 2026-10-14 | 5.675 | 5.710 | 5.605 | 5.650 | 5.650 | 762,000 |
| 2026-10-13 | 5.560 | 5.655 | 5.520 | 5.615 | 5.615 | 978,000 |
| 2026-10-12 | 5.575 | 5.630 | 5.575 | 5.590 | 5.590 | 658,147 |
| 2026-10-09 | 5.630 | 5.650 | 5.505 | 5.570 | 5.570 | 669,000 |
| 2026-10-08 | 5.430 | 5.640 | 5.430 | 5.560 | 5.560 | 1,281,017 |
| 2026-10-07 | 5.515 | 5.515 | 5.400 | 5.465 | 5.465 | 403,000 |
| 2026-10-06 | 5.520 | 5.520 | 5.430 | 5.505 | 5.505 | 310,000 |
| 2026-10-05 | 5.550 | 5.550 | 5.420 | 5.470 | 5.470 | 419,000 |
| 2026-10-02 | 5.520 | 5.620 | 5.440 | 5.525 | 5.525 | 405,000 |
| 2026-09-30 | 5.570 | 5.640 | 5.460 | 5.595 | 5.595 | 1,466,000 |
| 2026-09-29 | 5.500 | 5.545 | 5.440 | 5.535 | 5.535 | 2,016,000 |
| 2026-09-28 | 5.520 | 5.520 | 5.440 | 5.500 | 5.500 | 2,156,000 |
| 2026-09-25 | 5.500 | 5.500 | 5.400 | 5.480 | 5.480 | 329,000 |
| 2026-09-24 | 5.570 | 5.570 | 5.435 | 5.485 | 5.485 | 2,333,000 |
| 2026-09-23 | 5.630 | 5.635 | 5.490 | 5.560 | 5.560 | 2,395,100 |
| 2026-09-22 | 5.640 | 5.640 | 5.500 | 5.535 | 5.535 | 2,805,000 |
| 2026-09-21 | 5.555 | 5.680 | 5.555 | 5.580 | 5.580 | 2,688,000 |
| 2026-09-18 | 5.645 | 5.655 | 5.545 | 5.645 | 5.645 | 3,213,000 |
| 2026-09-17 | 5.750 | 5.750 | 5.620 | 5.625 | 5.625 | 2,988,221 |
| 2026-09-16 | 5.800 | 5.840 | 5.705 | 5.840 | 5.840 | 1,054,000 |
| 2026-09-15 | 5.980 | 5.985 | 5.770 | 5.805 | 5.805 | 2,175,000 |
| 2026-09-14 | 5.900 | 5.925 | 5.815 | 5.905 | 5.905 | 966,000 |
| 2026-09-11 | 5.865 | 5.910 | 5.810 | 5.895 | 5.895 | 755,000 |
| 2026-09-10 | 5.980 | 5.980 | 5.830 | 5.865 | 5.865 | 1,088,000 |
| 2026-09-09 | 5.960 | 6.035 | 5.945 | 5.980 | 5.980 | 492,000 |
| 2026-09-08 | 5.980 | 6.045 | 5.950 | 6.025 | 6.025 | 807,847 |
| 2026-09-07 | 5.960 | 5.980 | 5.905 | 5.980 | 5.980 | 400,750 |
| 2026-09-04 | 5.975 | 6.000 | 5.950 | 5.965 | 5.965 | 664,000 |
| 2026-09-03 | 5.935 | 5.985 | 5.900 | 5.930 | 5.930 | 1,002,160 |
| 2026-09-02 | 5.900 | 5.980 | 5.860 | 5.930 | 5.930 | 924,500 |
| 2026-09-01 | 5.960 | 5.960 | 5.870 | 5.895 | 5.895 | 1,937,458 |
| 2026-08-31 | 6.035 | 6.135 | 5.935 | 5.970 | 5.970 | 6,127,000 |
| 2026-08-28 | 6.475 | 6.550 | 6.470 | 6.500 | 6.500 | 579,000 |
| 2026-08-27 | 6.570 | 6.570 | 6.430 | 6.520 | 6.520 | 494,000 |
| 2026-08-26 | 6.385 | 6.560 | 6.385 | 6.535 | 6.535 | 374,000 |
| 2026-08-25 | 6.320 | 6.470 | 6.320 | 6.460 | 6.460 | 321,000 |
| 2026-08-24 | 6.370 | 6.435 | 6.295 | 6.360 | 6.360 | 1,017,191 |
| 2026-08-21 | 6.435 | 6.455 | 6.340 | 6.395 | 6.395 | 1,047,300 |
| 2026-08-20 | 6.490 | 6.565 | 6.415 | 6.420 | 6.420 | 1,252,000 |
| 2026-08-19 | 6.505 | 6.505 | 6.440 | 6.475 | 6.475 | 592,530 |
| 2026-08-18 | 6.460 | 6.495 | 6.445 | 6.485 | 6.485 | 585,000 |
| 2026-08-17 | 6.480 | 6.580 | 6.480 | 6.490 | 6.490 | 986,000 |
| 2026-08-14 | 6.755 | 6.755 | 6.460 | 6.475 | 6.475 | 1,418,000 |
| 2026-08-13 | 6.565 | 6.680 | 6.565 | 6.580 | 6.580 | 550,000 |
| 2026-08-12 | 6.630 | 6.630 | 6.555 | 6.625 | 6.625 | 525,000 |
| 2026-08-11 | 6.705 | 6.730 | 6.610 | 6.630 | 6.630 | 779,000 |
| 2026-08-10 | 6.670 | 6.755 | 6.625 | 6.705 | 6.705 | 791,000 |
| 2026-08-07 | 6.660 | 6.695 | 6.580 | 6.670 | 6.670 | 319,000 |
| 2026-08-06 | 6.690 | 6.745 | 6.600 | 6.630 | 6.630 | 382,000 |
| 2026-08-05 | 6.890 | 6.890 | 6.660 | 6.710 | 6.710 | 624,000 |
| 2026-08-04 | 6.900 | 6.940 | 6.735 | 6.750 | 6.750 | 782,139 |
| 2026-08-03 | 6.850 | 6.920 | 6.830 | 6.870 | 6.870 | 483,945 |
| 2026-07-31 | 6.830 | 6.930 | 6.830 | 6.900 | 6.900 | 324,000 |
| 2026-07-30 | 6.950 | 6.950 | 6.880 | 6.920 | 6.920 | 223,000 |
| 2026-07-29 | 6.740 | 6.910 | 6.740 | 6.910 | 6.910 | 671,000 |
| 2026-07-28 | 6.810 | 6.820 | 6.720 | 6.820 | 6.820 | 354,000 |
Page 1 of 5 · 246 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-12 | 0.3700 HKD |
| 2025-06-05 | 0.3500 HKD |
| 2024-06-12 | 0.3300 HKD |
| 2024-06-04 | 0.3300 HKD |
| 2023-05-10 | 0.3300 HKD |
| 2022-10-06 | 0.2500 HKD |
| 2022-06-14 | 0.2800 HKD |
| 2021-06-01 | 0.2400 HKD |
| 2020-06-16 | 0.2300 HKD |
| 2019-10-23 | 0.7200 HKD |
| 2019-05-09 | 0.2300 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.