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
2026-07-27	6.860	6.860	6.690	6.750	6.750	561,000
2026-07-24	6.750	6.750	6.620	6.680	6.680	493,000
2026-07-23	6.850	6.850	6.680	6.750	6.750	398,000
2026-07-22	6.920	6.920	6.680	6.780	6.780	1,013,000
2026-07-21	6.950	6.950	6.700	6.760	6.760	3,310,000
2026-07-20	6.850	7.050	6.740	6.950	6.950	559,000
2026-07-17	7.110	7.120	6.790	6.900	6.900	1,073,000
2026-07-16	6.760	7.030	6.760	7.030	7.030	1,350,000
2026-07-15	6.710	6.890	6.700	6.730	6.730	886,360
2026-07-14	6.680	6.760	6.510	6.750	6.750	1,295,000
2026-07-13	6.570	6.790	6.560	6.670	6.670	982,000
2026-07-10	6.440	6.630	6.440	6.570	6.570	429,000
2026-07-09	6.570	6.580	6.450	6.500	6.500	460,000
2026-07-08	6.420	6.600	6.420	6.570	6.570	551,000
2026-07-07	6.650	6.650	6.450	6.450	6.450	317,000
2026-07-06	6.500	6.600	6.470	6.590	6.590	760,000
2026-07-03	6.500	6.570	6.450	6.470	6.470	665,145
2026-07-02	6.670	6.670	6.450	6.460	6.460	613,000
2026-06-30	6.500	6.500	6.330	6.470	6.470	748,000
2026-06-29	6.210	6.660	6.210	6.480	6.480	1,141,000
2026-06-26	6.360	6.360	6.210	6.210	6.210	690,000
2026-06-25	6.520	6.520	6.280	6.360	6.360	2,089,000
2026-06-24	6.850	6.850	6.440	6.500	6.500	546,000
2026-06-23	6.520	6.590	6.450	6.520	6.520	962,000
2026-06-22	6.610	6.610	6.420	6.530	6.530	1,107,000
2026-06-18	6.610	6.610	6.510	6.530	6.530	891,000
2026-06-17	6.640	6.660	6.600	6.620	6.620	502,000
2026-06-16	6.790	6.820	6.620	6.660	6.660	495,000
2026-06-15	6.790	6.790	6.700	6.790	6.790	700,000
2026-06-12	6.750	6.770	6.680	6.690	6.690	1,170,000
2026-06-11	7.130	7.230	7.020	7.050	6.680	958,000
2026-06-10	6.860	7.200	6.860	7.130	6.756	2,885,000
2026-06-09	6.890	6.890	6.810	6.860	6.500	722,000
2026-06-08	6.960	6.960	6.840	6.880	6.519	1,142,000
2026-06-05	7.030	7.050	6.910	6.970	6.604	766,000
2026-06-04	6.890	6.980	6.890	6.980	6.614	584,000
2026-06-03	7.030	7.030	6.910	6.980	6.614	847,136
2026-06-02	7.030	7.090	6.970	7.020	6.652	861,530
2026-06-01	6.930	7.040	6.870	7.030	6.661	1,107,000
2026-05-29	6.980	7.010	6.810	6.930	6.566	3,756,000
2026-05-28	7.120	7.120	6.800	7.010	6.642	3,688,000
2026-05-27	7.180	7.220	7.080	7.080	6.708	682,000
2026-05-26	7.140	7.160	7.040	7.140	6.765	400,000
2026-05-22	7.120	7.150	7.060	7.140	6.765	612,000
2026-05-21	7.180	7.230	7.070	7.100	6.727	1,258,000
2026-05-20	7.260	7.280	7.160	7.190	6.813	1,100,600
2026-05-19	7.280	7.380	7.250	7.290	6.907	944,000
2026-05-18	7.340	7.340	7.170	7.250	6.870	1,559,170
2026-05-15	7.320	7.390	7.310	7.340	6.955	556,000
2026-05-14	7.400	7.460	7.330	7.360	6.974	1,334,000
2026-05-13	7.560	7.560	7.380	7.380	6.993	816,000
2026-05-12	7.550	7.620	7.490	7.560	7.163	611,000
2026-05-11	7.440	7.560	7.350	7.550	7.154	1,365,930
2026-05-08	7.380	7.460	7.330	7.440	7.050	940,000
2026-05-07	7.420	7.440	7.370	7.380	6.993	1,052,000
2026-05-06	7.280	7.380	7.280	7.320	6.936	890,000
2026-05-05	7.300	7.300	7.230	7.280	6.898	455,330
2026-05-04	7.480	7.480	7.310	7.330	6.945	285,000
2026-04-30	7.380	7.440	7.310	7.340	6.955	1,178,000
2026-04-29	7.340	7.400	7.310	7.380	6.993	693,000

← NewerPage 2 of 21 · 1,232 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.