Beijing Tong Ren Tang Chinese Medicine Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 10.460 | 10.740 | 10.400 | 10.460 | 8.871 | 2,381,000 |
| 2024-05-13 | 10.180 | 10.560 | 10.180 | 10.480 | 8.888 | 3,791,000 |
| 2024-05-10 | 9.910 | 10.260 | 9.910 | 10.160 | 8.616 | 3,156,000 |
| 2024-05-09 | 9.680 | 9.950 | 9.600 | 9.930 | 8.421 | 2,168,000 |
| 2024-05-08 | 9.730 | 9.840 | 9.520 | 9.600 | 8.141 | 1,369,000 |
| 2024-05-07 | 9.680 | 9.830 | 9.650 | 9.730 | 8.252 | 2,428,000 |
| 2024-05-06 | 9.460 | 9.720 | 9.420 | 9.680 | 8.209 | 2,165,000 |
| 2024-05-03 | 9.600 | 9.660 | 9.380 | 9.420 | 7.989 | 276,000 |
| 2024-05-02 | 9.390 | 9.500 | 9.270 | 9.390 | 7.963 | 462,000 |
| 2024-04-30 | 9.580 | 9.850 | 9.490 | 9.570 | 8.116 | 2,117,000 |
| 2024-04-29 | 9.680 | 9.690 | 9.390 | 9.490 | 8.048 | 2,816,000 |
| 2024-04-26 | 9.330 | 9.610 | 9.330 | 9.600 | 8.141 | 1,602,000 |
| 2024-04-25 | 9.190 | 9.420 | 9.190 | 9.280 | 7.870 | 1,262,000 |
| 2024-04-24 | 9.160 | 9.260 | 9.020 | 9.260 | 7.853 | 1,509,000 |
| 2024-04-23 | 9.120 | 9.190 | 9.040 | 9.100 | 7.717 | 782,109 |
| 2024-04-22 | 9.010 | 9.130 | 9.010 | 9.080 | 7.700 | 542,000 |
| 2024-04-19 | 8.980 | 9.080 | 8.950 | 9.030 | 7.658 | 502,000 |
| 2024-04-18 | 9.030 | 9.090 | 8.970 | 9.030 | 7.658 | 451,000 |
| 2024-04-17 | 9.000 | 9.150 | 8.940 | 9.030 | 7.658 | 790,000 |
| 2024-04-16 | 9.110 | 9.110 | 8.920 | 8.970 | 7.607 | 606,000 |
| 2024-04-15 | 9.100 | 9.180 | 8.960 | 9.050 | 7.675 | 717,750 |
| 2024-04-12 | 9.160 | 9.310 | 9.160 | 9.200 | 7.802 | 865,000 |
| 2024-04-11 | 9.090 | 9.310 | 9.090 | 9.240 | 7.836 | 1,002,000 |
| 2024-04-10 | 9.040 | 9.230 | 9.030 | 9.180 | 7.785 | 1,274,000 |
| 2024-04-09 | 9.080 | 9.170 | 8.960 | 9.160 | 7.768 | 907,000 |
| 2024-04-08 | 9.030 | 9.150 | 8.950 | 9.000 | 7.632 | 845,000 |
| 2024-04-05 | 9.000 | 9.100 | 8.880 | 8.880 | 7.531 | 492,000 |
| 2024-04-03 | 9.250 | 9.250 | 9.090 | 9.100 | 7.717 | 835,500 |
| 2024-04-02 | 9.010 | 9.300 | 9.010 | 9.190 | 7.794 | 1,464,000 |
| 2024-03-28 | 8.940 | 9.090 | 8.850 | 8.950 | 7.590 | 1,268,000 |
| 2024-03-27 | 9.000 | 9.130 | 8.940 | 8.940 | 7.582 | 918,000 |
| 2024-03-26 | 9.130 | 9.130 | 8.950 | 9.010 | 7.641 | 1,678,362 |
| 2024-03-25 | 9.200 | 9.290 | 9.090 | 9.130 | 7.743 | 1,043,000 |
| 2024-03-22 | 9.400 | 9.410 | 9.180 | 9.220 | 7.819 | 1,305,000 |
| 2024-03-21 | 9.510 | 9.510 | 9.400 | 9.410 | 7.980 | 982,000 |
| 2024-03-20 | 9.370 | 9.460 | 9.310 | 9.460 | 8.023 | 1,658,000 |
| 2024-03-19 | 9.630 | 9.760 | 9.400 | 9.410 | 7.980 | 1,342,000 |
| 2024-03-18 | 9.330 | 9.680 | 9.250 | 9.630 | 8.167 | 3,353,400 |
| 2024-03-15 | 9.370 | 9.460 | 9.250 | 9.410 | 7.980 | 2,190,000 |
| 2024-03-14 | 9.540 | 9.590 | 9.370 | 9.440 | 8.006 | 760,000 |
| 2024-03-13 | 9.540 | 9.580 | 9.330 | 9.480 | 8.040 | 879,000 |
| 2024-03-12 | 9.400 | 9.570 | 9.310 | 9.530 | 8.082 | 1,577,100 |
| 2024-03-11 | 9.240 | 9.360 | 9.240 | 9.330 | 7.912 | 764,000 |
| 2024-03-08 | 9.400 | 9.400 | 9.220 | 9.240 | 7.836 | 1,301,000 |
| 2024-03-07 | 9.510 | 9.550 | 9.250 | 9.260 | 7.853 | 1,591,116 |
| 2024-03-06 | 9.400 | 9.660 | 9.360 | 9.610 | 8.150 | 899,000 |
| 2024-03-05 | 9.560 | 9.560 | 9.380 | 9.380 | 7.955 | 2,008,000 |
| 2024-03-04 | 9.440 | 9.560 | 9.350 | 9.560 | 8.107 | 1,004,000 |
| 2024-03-01 | 9.360 | 9.440 | 9.230 | 9.370 | 7.946 | 1,351,000 |
| 2024-02-29 | 9.400 | 9.460 | 9.310 | 9.350 | 7.929 | 1,285,000 |
| 2024-02-28 | 9.580 | 9.690 | 9.310 | 9.370 | 7.946 | 1,466,000 |
| 2024-02-27 | 9.470 | 9.530 | 9.270 | 9.510 | 8.065 | 2,463,000 |
| 2024-02-26 | 9.690 | 9.780 | 9.380 | 9.470 | 8.031 | 2,817,000 |
| 2024-02-23 | 9.680 | 9.690 | 9.570 | 9.670 | 8.201 | 1,202,103 |
| 2024-02-22 | 9.670 | 9.750 | 9.520 | 9.690 | 8.218 | 1,710,000 |
| 2024-02-21 | 9.620 | 9.690 | 9.420 | 9.510 | 8.065 | 3,632,000 |
| 2024-02-20 | 9.410 | 9.630 | 9.360 | 9.550 | 8.099 | 901,000 |
| 2024-02-19 | 9.600 | 9.600 | 9.200 | 9.410 | 7.980 | 787,000 |
| 2024-02-16 | 9.250 | 9.590 | 9.070 | 9.580 | 8.124 | 340,000 |
| 2024-02-15 | 9.130 | 9.270 | 9.000 | 9.130 | 7.743 | 236,000 |
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.