Beijing Tong Ren Tang Chinese Medicine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	8.810	8.940	8.750	8.870	8.072	885,000
2024-08-07	8.680	8.850	8.570	8.850	8.054	701,000
2024-08-06	8.300	8.650	8.300	8.650	7.872	727,000
2024-08-05	8.600	8.670	8.370	8.390	7.635	1,044,000
2024-08-02	8.480	8.680	8.450	8.610	7.836	778,000
2024-08-01	8.670	8.700	8.480	8.530	7.763	379,000
2024-07-31	8.350	8.680	8.320	8.600	7.826	965,000
2024-07-30	8.380	8.390	8.250	8.330	7.581	1,629,000
2024-07-29	8.530	8.530	8.370	8.370	7.617	1,398,000
2024-07-26	8.540	8.570	8.490	8.500	7.735	692,000
2024-07-25	8.580	8.630	8.500	8.540	7.772	972,000
2024-07-24	8.600	8.650	8.530	8.590	7.817	980,000
2024-07-23	8.690	8.690	8.530	8.530	7.763	1,842,000
2024-07-22	8.840	8.880	8.660	8.690	7.908	1,471,000
2024-07-19	8.900	8.900	8.800	8.810	8.018	906,000
2024-07-18	8.920	9.030	8.900	8.900	8.099	1,087,000
2024-07-17	8.900	8.940	8.780	8.910	8.109	1,011,000
2024-07-16	8.800	8.900	8.780	8.880	8.081	538,000
2024-07-15	8.950	8.950	8.820	8.850	8.054	397,000
2024-07-12	8.980	9.090	8.890	8.950	8.145	901,000
2024-07-11	8.860	8.940	8.800	8.910	8.109	712,100
2024-07-10	8.850	8.950	8.740	8.750	7.963	455,146
2024-07-09	8.900	8.900	8.700	8.850	8.054	873,000
2024-07-08	9.010	9.010	8.810	8.830	8.036	665,000
2024-07-05	8.900	9.080	8.890	8.980	8.172	735,000
2024-07-04	9.000	9.040	8.900	8.930	8.127	467,000
2024-07-03	8.960	9.100	8.950	9.000	8.190	666,000
2024-07-02	9.130	9.160	8.930	8.930	8.127	1,390,355
2024-06-28	9.000	9.060	8.770	9.010	8.200	1,410,805
2024-06-27	9.080	9.080	8.770	8.840	8.045	919,000
2024-06-26	8.920	9.010	8.800	9.010	8.200	1,153,000
2024-06-25	8.970	9.060	8.780	8.800	8.008	2,924,000
2024-06-24	9.090	9.100	8.920	8.970	8.163	1,553,000
2024-06-21	9.310	9.330	9.050	9.110	8.291	2,475,000
2024-06-20	9.630	9.650	9.300	9.320	8.482	1,049,000
2024-06-19	9.580	9.600	9.430	9.570	8.709	723,000
2024-06-18	9.330	9.570	9.280	9.480	8.627	1,211,000
2024-06-17	9.300	9.390	9.220	9.330	8.491	859,000
2024-06-14	9.260	9.430	9.190	9.290	8.454	895,046
2024-06-13	9.400	9.460	9.230	9.250	8.418	960,100
2024-06-12	9.500	9.770	9.200	9.400	8.554	2,366,000
2024-06-11	9.910	9.910	9.520	9.580	8.418	1,967,000
2024-06-07	10.180	10.280	9.880	9.900	8.699	2,349,098
2024-06-06	10.060	10.380	9.940	10.020	8.805	5,571,000
2024-06-05	9.610	9.920	9.610	9.840	8.646	1,054,000
2024-06-04	9.440	9.690	9.440	9.650	8.479	694,000
2024-06-03	9.560	9.760	9.460	9.460	8.023	916,000
2024-05-31	9.480	9.790	9.480	9.570	8.116	1,685,000
2024-05-30	9.510	9.680	9.500	9.510	8.065	791,000
2024-05-29	9.610	9.860	9.550	9.600	8.141	1,000,000
2024-05-28	9.780	9.940	9.660	9.680	8.209	633,000
2024-05-27	9.580	9.860	9.580	9.840	8.345	1,067,000
2024-05-24	9.870	9.870	9.600	9.670	8.201	1,559,000
2024-05-23	10.280	10.280	9.700	9.750	8.268	4,578,000
2024-05-22	9.890	10.320	9.890	10.260	8.701	3,663,000
2024-05-21	10.160	10.180	9.860	9.890	8.387	2,174,000
2024-05-20	10.280	10.440	10.200	10.200	8.650	1,380,000
2024-05-17	10.500	10.720	10.160	10.300	8.735	2,807,573
2024-05-16	10.440	10.460	10.200	10.400	8.820	2,816,000
2024-05-14	10.460	10.740	10.400	10.460	8.871	2,381,000

← NewerPage 10 of 21 · 1,229 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.