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
2024-02-14	9.870	9.870	8.880	9.130	7.743	575,000
2024-02-09	9.560	9.560	9.030	9.270	7.861	150,000
2024-02-08	9.300	9.510	9.240	9.390	7.963	823,000
2024-02-07	9.210	9.470	9.060	9.190	7.794	2,812,000
2024-02-06	8.810	9.250	8.780	9.140	7.751	2,612,000
2024-02-05	9.210	9.390	8.750	8.750	7.420	5,202,883
2024-02-02	9.510	9.740	9.030	9.200	7.802	9,592,000
2024-02-01	9.500	9.880	9.310	9.630	8.167	14,834,000
2024-01-31	9.300	9.600	9.010	9.450	8.014	35,407,473
2024-01-30	9.990	9.990	9.020	9.300	7.887	32,575,180
2024-01-29	11.060	11.340	11.020	11.120	9.430	1,218,000
2024-01-26	11.040	11.240	10.760	10.880	9.227	815,000
2024-01-25	11.180	11.360	10.960	11.240	9.532	448,260
2024-01-24	10.880	11.240	10.720	11.240	9.532	2,117,000
2024-01-23	10.360	10.960	10.280	10.660	9.040	4,691,000
2024-01-22	10.840	10.920	10.460	10.520	8.921	733,111
2024-01-19	11.040	11.160	10.820	10.840	9.193	440,000
2024-01-18	10.820	11.100	10.800	11.040	9.362	786,000
2024-01-17	11.220	11.280	10.860	10.980	9.312	1,668,000
2024-01-16	11.540	11.560	11.040	11.340	9.617	1,073,000
2024-01-15	11.800	11.800	11.500	11.540	9.786	336,000
2024-01-12	11.840	11.840	11.500	11.560	9.803	732,000
2024-01-11	11.820	11.860	11.620	11.720	9.939	408,000
2024-01-10	11.560	11.900	11.540	11.620	9.854	840,000
2024-01-09	11.760	11.920	11.620	11.660	9.888	443,000
2024-01-08	12.100	12.100	11.580	11.680	9.905	715,092
2024-01-05	12.340	12.400	11.940	12.100	10.261	553,032
2024-01-04	12.420	12.440	12.200	12.340	10.465	519,000
2024-01-03	12.300	12.440	12.180	12.320	10.448	728,661
2024-01-02	12.360	12.400	12.020	12.300	10.431	566,000
2023-12-29	11.960	12.180	11.900	12.140	10.295	486,000
2023-12-28	11.800	12.140	11.700	11.880	10.075	1,289,720
2023-12-27	11.560	11.860	11.560	11.740	9.956	289,000
2023-12-22	11.920	11.920	11.560	11.700	9.922	676,385
2023-12-21	11.660	11.800	11.520	11.800	10.007	471,093
2023-12-20	11.980	12.000	11.720	11.740	9.956	370,000
2023-12-19	12.080	12.120	11.820	11.900	10.092	632,000
2023-12-18	12.160	12.300	11.860	12.160	10.312	2,124,000
2023-12-15	12.280	12.400	11.860	12.020	10.194	1,301,260
2023-12-14	12.360	12.360	12.100	12.200	10.346	356,040
2023-12-13	12.280	12.320	12.040	12.200	10.346	579,000
2023-12-12	12.060	12.320	12.060	12.300	10.431	1,965,000
2023-12-11	12.260	12.260	11.780	12.060	10.227	1,043,000
2023-12-08	12.520	12.520	12.080	12.160	10.312	1,581,000
2023-12-07	12.220	12.600	12.160	12.500	10.601	761,089
2023-12-06	12.420	12.680	12.200	12.220	10.363	753,000
2023-12-05	13.260	13.260	12.400	12.520	10.618	3,090,000
2023-12-04	12.680	13.440	12.560	13.440	11.398	2,196,000
2023-12-01	12.840	12.860	12.600	12.800	10.855	840,000
2023-11-30	12.780	12.800	12.460	12.600	10.685	1,195,017
2023-11-29	13.100	13.220	12.600	12.680	10.753	532,000
2023-11-28	12.880	13.080	12.720	13.060	11.076	848,000
2023-11-27	12.960	13.040	12.760	12.880	10.923	589,000
2023-11-24	13.020	13.120	12.740	12.920	10.957	1,120,000
2023-11-23	12.880	13.040	12.840	13.020	11.042	525,000
2023-11-22	12.800	13.020	12.640	12.920	10.957	1,724,000
2023-11-21	12.860	13.100	12.440	12.900	10.940	933,000
2023-11-20	12.140	12.600	11.940	12.400	10.516	1,239,246
2023-11-17	12.000	12.120	11.840	12.100	10.261	343,000
2023-11-16	12.080	12.140	11.840	12.080	10.244	309,000

← NewerPage 12 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.