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
2023-11-15	12.320	12.320	11.980	12.080	10.244	886,000
2023-11-14	12.240	12.240	12.100	12.240	10.380	164,000
2023-11-13	11.980	12.220	11.840	12.140	10.295	617,250
2023-11-10	12.060	12.120	11.720	11.980	10.160	317,000
2023-11-09	12.380	12.400	11.980	11.980	10.160	242,000
2023-11-08	12.140	12.620	12.080	12.220	10.363	688,000
2023-11-07	12.320	12.440	12.120	12.200	10.346	620,080
2023-11-06	12.080	12.460	12.080	12.400	10.516	698,000
2023-11-03	11.760	12.040	11.760	12.000	10.177	279,000
2023-11-02	11.880	12.000	11.820	11.900	10.092	210,000
2023-11-01	11.860	11.920	11.600	11.880	10.075	409,000
2023-10-31	12.220	12.540	11.640	11.760	9.973	2,543,000
2023-10-30	12.100	12.120	11.820	12.000	10.177	563,000
2023-10-27	11.880	12.100	11.640	12.100	10.261	1,365,000
2023-10-26	11.980	11.980	11.440	11.500	9.753	1,073,000
2023-10-25	12.220	12.260	11.740	11.900	10.092	755,000
2023-10-24	11.920	11.920	11.640	11.740	9.956	946,108
2023-10-20	11.800	12.020	11.680	11.720	9.939	428,000
2023-10-19	12.040	12.100	11.780	11.900	10.092	618,000
2023-10-18	12.380	12.380	11.780	11.860	10.058	1,007,000
2023-10-17	12.640	12.640	12.180	12.320	10.448	561,000
2023-10-16	12.420	12.620	11.960	12.560	10.651	1,109,000
2023-10-13	12.780	12.900	12.280	12.440	10.550	766,000
2023-10-12	13.260	13.260	12.720	12.780	10.838	480,000
2023-10-11	13.080	13.220	12.800	12.900	10.940	949,000
2023-10-10	12.880	13.440	12.700	12.820	10.872	532,000
2023-10-09	12.460	13.080	12.460	12.880	10.923	533,101
2023-10-06	12.360	12.800	12.360	12.600	10.685	95,000
2023-10-05	12.400	12.480	12.220	12.360	10.482	144,000
2023-10-04	12.640	12.640	12.300	12.400	10.516	187,000
2023-10-03	12.740	12.740	12.400	12.660	10.736	273,000
2023-09-29	13.180	13.180	12.940	12.960	10.991	57,000
2023-09-28	12.900	13.280	12.900	13.180	11.177	401,000
2023-09-27	12.920	13.260	12.840	13.160	11.160	755,000
2023-09-26	12.660	13.120	12.640	13.060	11.076	1,094,000
2023-09-25	12.860	12.920	12.620	12.660	10.736	708,000
2023-09-22	12.440	13.060	12.440	12.940	10.974	321,000
2023-09-21	12.580	12.680	12.440	12.600	10.685	477,134
2023-09-20	12.880	12.980	12.480	12.700	10.770	1,054,000
2023-09-19	12.880	13.040	12.860	12.980	11.008	380,000
2023-09-18	13.260	13.300	12.860	12.880	10.923	893,000
2023-09-15	13.460	13.520	13.080	13.360	11.330	1,411,000
2023-09-14	13.360	13.620	13.360	13.460	11.415	393,000
2023-09-13	13.340	13.520	13.260	13.400	11.364	903,000
2023-09-12	13.520	13.700	13.340	13.360	11.330	503,000
2023-09-11	13.480	13.840	13.480	13.560	11.500	680,000
2023-09-07	13.700	13.760	13.480	13.580	11.517	364,079
2023-09-06	14.020	14.020	13.700	13.700	11.618	516,000
2023-09-05	14.300	14.300	13.880	13.960	11.839	702,000
2023-09-04	14.200	14.500	14.000	14.260	12.093	2,702,000
2023-08-31	14.160	14.340	14.040	14.240	12.076	1,035,000
2023-08-30	13.960	14.240	13.960	14.180	12.025	1,022,000
2023-08-29	13.420	14.080	13.420	13.980	11.856	1,103,000
2023-08-28	13.960	14.000	13.520	13.520	11.466	686,000
2023-08-25	13.320	13.640	13.300	13.500	11.449	425,000
2023-08-24	13.540	13.820	13.480	13.520	11.466	738,000
2023-08-23	13.600	13.600	13.380	13.500	11.449	742,514
2023-08-22	13.080	13.800	13.080	13.680	11.601	1,160,500
2023-08-21	13.080	13.320	12.920	13.140	11.143	1,187,090
2023-08-18	13.760	13.760	13.100	13.100	11.109	1,348,450

← NewerPage 13 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.