Beijing Tong Ren Tang Chinese Medicine Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 7.390 | 7.390 | 7.280 | 7.340 | 6.955 | 1,179,000 |
| 2026-04-27 | 7.500 | 7.500 | 7.370 | 7.400 | 7.012 | 1,231,000 |
| 2026-04-24 | 7.520 | 7.550 | 7.470 | 7.520 | 7.125 | 597,000 |
| 2026-04-23 | 7.630 | 7.630 | 7.520 | 7.540 | 7.144 | 973,000 |
| 2026-04-22 | 7.660 | 7.670 | 7.580 | 7.620 | 7.220 | 967,000 |
| 2026-04-21 | 7.700 | 7.700 | 7.590 | 7.660 | 7.258 | 491,015 |
| 2026-04-20 | 7.620 | 7.660 | 7.530 | 7.650 | 7.249 | 1,185,000 |
| 2026-04-17 | 7.720 | 7.770 | 7.540 | 7.570 | 7.173 | 1,368,015 |
| 2026-04-16 | 7.680 | 7.740 | 7.650 | 7.720 | 7.315 | 857,122 |
| 2026-04-15 | 7.630 | 7.700 | 7.630 | 7.660 | 7.258 | 560,100 |
| 2026-04-14 | 7.770 | 7.770 | 7.570 | 7.640 | 7.239 | 1,024,000 |
| 2026-04-13 | 7.710 | 7.750 | 7.620 | 7.650 | 7.249 | 898,000 |
| 2026-04-10 | 7.720 | 7.820 | 7.710 | 7.730 | 7.324 | 500,000 |
| 2026-04-09 | 7.810 | 7.890 | 7.700 | 7.720 | 7.315 | 778,000 |
| 2026-04-08 | 7.870 | 7.870 | 7.740 | 7.850 | 7.438 | 801,120 |
| 2026-04-02 | 7.780 | 7.800 | 7.710 | 7.740 | 7.334 | 773,000 |
| 2026-04-01 | 7.720 | 7.770 | 7.640 | 7.760 | 7.353 | 803,000 |
| 2026-03-31 | 7.600 | 7.710 | 7.570 | 7.590 | 7.192 | 897,000 |
| 2026-03-30 | 7.700 | 7.700 | 7.530 | 7.610 | 7.211 | 888,000 |
| 2026-03-27 | 7.780 | 7.780 | 7.680 | 7.710 | 7.305 | 1,745,000 |
| 2026-03-26 | 7.960 | 7.960 | 7.780 | 7.780 | 7.372 | 1,174,100 |
| 2026-03-25 | 8.000 | 8.000 | 7.840 | 7.890 | 7.476 | 833,200 |
| 2026-03-24 | 8.110 | 8.110 | 7.770 | 7.840 | 7.429 | 1,566,000 |
| 2026-03-23 | 8.200 | 8.200 | 7.660 | 7.880 | 7.466 | 6,466,000 |
| 2026-03-20 | 8.440 | 8.500 | 8.300 | 8.300 | 7.864 | 917,000 |
| 2026-03-19 | 8.550 | 8.550 | 8.450 | 8.460 | 8.016 | 1,144,000 |
| 2026-03-18 | 8.590 | 8.590 | 8.500 | 8.560 | 8.111 | 313,409 |
| 2026-03-17 | 8.600 | 8.610 | 8.540 | 8.550 | 8.101 | 336,000 |
| 2026-03-16 | 8.460 | 8.540 | 8.460 | 8.530 | 8.082 | 484,000 |
| 2026-03-13 | 8.620 | 8.620 | 8.460 | 8.530 | 8.082 | 659,000 |
| 2026-03-12 | 8.640 | 8.640 | 8.530 | 8.620 | 8.168 | 428,000 |
| 2026-03-11 | 8.620 | 8.670 | 8.520 | 8.600 | 8.149 | 409,600 |
| 2026-03-10 | 8.600 | 8.660 | 8.580 | 8.660 | 8.206 | 407,000 |
| 2026-03-09 | 8.470 | 8.580 | 8.420 | 8.580 | 8.130 | 1,553,600 |
| 2026-03-06 | 8.390 | 8.590 | 8.390 | 8.580 | 8.130 | 481,000 |
| 2026-03-05 | 8.530 | 8.590 | 8.400 | 8.450 | 8.007 | 478,000 |
| 2026-03-04 | 8.510 | 8.530 | 8.390 | 8.430 | 7.988 | 1,305,000 |
| 2026-03-03 | 8.600 | 8.640 | 8.510 | 8.520 | 8.073 | 1,060,111 |
| 2026-03-02 | 8.690 | 8.690 | 8.510 | 8.570 | 8.120 | 1,179,000 |
| 2026-02-27 | 8.660 | 8.830 | 8.600 | 8.690 | 8.234 | 1,330,000 |
| 2026-02-26 | 8.800 | 8.860 | 8.640 | 8.660 | 8.206 | 874,000 |
| 2026-02-25 | 8.780 | 8.870 | 8.740 | 8.800 | 8.338 | 970,913 |
| 2026-02-24 | 8.900 | 8.970 | 8.700 | 8.780 | 8.319 | 1,523,000 |
| 2026-02-23 | 8.730 | 8.920 | 8.730 | 8.920 | 8.452 | 335,000 |
| 2026-02-20 | 9.000 | 9.000 | 8.690 | 8.730 | 8.272 | 314,000 |
| 2026-02-16 | 8.830 | 9.000 | 8.810 | 9.000 | 8.528 | 90,000 |
| 2026-02-13 | 8.980 | 8.980 | 8.680 | 8.830 | 8.367 | 1,139,000 |
| 2026-02-12 | 9.010 | 9.060 | 8.790 | 8.820 | 8.357 | 756,000 |
| 2026-02-11 | 9.140 | 9.140 | 8.900 | 9.010 | 8.537 | 886,000 |
| 2026-02-10 | 9.010 | 9.080 | 8.910 | 9.040 | 8.566 | 632,000 |
| 2026-02-09 | 8.980 | 9.060 | 8.920 | 9.060 | 8.585 | 1,517,000 |
| 2026-02-06 | 9.180 | 9.380 | 8.860 | 8.860 | 8.395 | 4,891,500 |
| 2026-02-05 | 8.700 | 8.820 | 8.600 | 8.820 | 8.357 | 1,236,000 |
| 2026-02-04 | 8.640 | 8.720 | 8.550 | 8.600 | 8.149 | 859,000 |
| 2026-02-03 | 8.510 | 8.650 | 8.500 | 8.640 | 8.187 | 704,000 |
| 2026-02-02 | 8.610 | 8.620 | 8.450 | 8.500 | 8.054 | 991,000 |
| 2026-01-30 | 8.560 | 8.660 | 8.510 | 8.620 | 8.168 | 905,000 |
| 2026-01-29 | 8.470 | 8.680 | 8.360 | 8.660 | 8.206 | 1,213,000 |
| 2026-01-28 | 8.740 | 8.760 | 8.500 | 8.570 | 8.120 | 1,670,000 |
| 2026-01-27 | 8.630 | 8.700 | 8.580 | 8.660 | 8.206 | 870,000 |
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.